Fineos Corporation Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.840	1.900	1.830	1.855	1.855	1,193,735
2026-07-27	1.805	1.870	1.805	1.835	1.835	38,649
2026-07-24	1.845	1.845	1.600	1.805	1.805	372,009
2026-07-23	1.895	1.915	1.838	1.905	1.905	342,707
2026-07-22	1.910	1.950	1.860	1.860	1.860	53,009
2026-07-21	1.895	1.970	1.850	1.850	1.850	94,100
2026-07-20	1.900	1.900	1.840	1.880	1.880	131,509
2026-07-17	1.945	1.995	1.890	1.900	1.900	134,720
2026-07-16	1.980	2.000	1.925	1.935	1.935	259,950
2026-07-15	2.190	2.190	1.960	1.990	1.990	70,454
2026-07-14	2.060	2.110	1.985	2.050	2.050	175,037
2026-07-13	2.050	2.140	2.035	2.070	2.070	95,535
2026-07-10	2.060	2.080	2.040	2.040	2.040	282,586
2026-07-09	2.170	2.170	2.010	2.080	2.080	68,583
2026-07-08	2.080	2.160	2.020	2.080	2.080	4,907,280
2026-07-07	2.090	2.140	2.070	2.110	2.110	49,792
2026-07-06	2.100	2.130	2.040	2.040	2.040	29,505
2026-07-03	2.340	2.340	2.080	2.110	2.110	80,087
2026-07-02	2.080	2.280	2.050	2.280	2.280	31,269
2026-07-01	2.150	2.230	2.070	2.070	2.070	935,560
2026-06-30	2.190	2.290	2.110	2.200	2.200	78,736
2026-06-29	2.050	2.200	2.040	2.200	2.200	120,760
2026-06-26	2.050	2.060	1.980	2.030	2.030	58,850
2026-06-25	2.020	2.070	1.970	2.050	2.050	83,109
2026-06-24	1.920	2.070	1.920	2.000	2.000	365,256
2026-06-23	2.010	2.030	1.920	1.925	1.925	106,725
2026-06-22	1.975	2.055	1.975	2.010	2.010	73,908
2026-06-19	2.030	2.030	1.965	2.000	2.000	1,486,458
2026-06-18	2.130	2.150	2.000	2.010	2.010	470,968
2026-06-17	2.200	2.220	2.060	2.120	2.120	62,859
2026-06-16	2.160	2.160	2.050	2.150	2.150	128,683
2026-06-15	2.100	2.160	2.090	2.150	2.150	125,608
2026-06-12	2.100	2.180	2.090	2.090	2.090	33,407
2026-06-11	2.160	2.160	2.090	2.090	2.090	62,235
2026-06-10	2.210	2.230	2.070	2.070	2.070	642,410
2026-06-09	2.350	2.350	2.200	2.200	2.200	7,638,162
2026-06-05	2.450	2.450	2.360	2.370	2.370	14,582
2026-06-04	2.500	2.500	2.350	2.450	2.450	79,049
2026-06-03	2.480	2.570	2.390	2.500	2.500	210,921
2026-06-02	2.550	2.550	2.380	2.500	2.500	66,683
2026-06-01	2.430	2.590	2.350	2.450	2.450	163,649
2026-05-29	2.390	2.570	2.360	2.570	2.570	70,886
2026-05-28	2.460	2.530	2.350	2.450	2.450	78,847
2026-05-27	2.570	2.570	2.360	2.460	2.460	211,996
2026-05-26	2.600	2.600	2.440	2.580	2.580	113,494
2026-05-25	2.610	2.650	2.560	2.650	2.650	12,236
2026-05-22	2.700	2.720	2.590	2.700	2.700	104,278
2026-05-21	2.560	2.700	2.560	2.700	2.700	24,059
2026-05-20	2.630	2.640	2.500	2.620	2.620	84,709
2026-05-19	2.550	2.620	2.520	2.620	2.620	75,129
2026-05-18	2.680	2.680	2.500	2.600	2.600	24,446
2026-05-15	2.580	2.640	2.560	2.610	2.610	13,025
2026-05-14	2.650	2.650	2.580	2.600	2.600	27,331
2026-05-13	2.720	2.720	2.605	2.650	2.650	66,617
2026-05-12	2.750	2.770	2.710	2.720	2.720	14,132
2026-05-11	2.710	2.780	2.710	2.760	2.760	64,037
2026-05-08	2.850	2.850	2.710	2.800	2.800	78,429
2026-05-07	2.840	2.880	2.800	2.830	2.830	37,666
2026-05-06	2.830	2.950	2.830	2.840	2.840	743,658
2026-05-05	2.900	2.920	2.820	2.920	2.920	39,311

← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.