Fineos Corporation Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.860	2.900	2.760	2.900	2.900	116,851
2026-05-01	2.870	2.880	2.740	2.860	2.860	28,701
2026-04-30	2.810	2.870	2.700	2.830	2.830	33,413
2026-04-29	2.700	2.850	2.700	2.810	2.810	45,901
2026-04-28	2.600	2.780	2.600	2.780	2.780	112,830
2026-04-27	2.650	2.760	2.585	2.730	2.730	185,600
2026-04-24	2.630	2.700	2.590	2.680	2.680	29,366
2026-04-23	2.550	2.700	2.520	2.680	2.680	23,206
2026-04-22	2.630	2.660	2.600	2.660	2.660	28,223
2026-04-21	2.630	2.630	2.470	2.600	2.600	57,840
2026-04-20	2.540	2.630	2.510	2.520	2.520	26,506
2026-04-17	2.440	2.580	2.440	2.540	2.540	44,856
2026-04-16	2.270	2.490	2.270	2.470	2.470	71,876
2026-04-15	2.170	2.320	2.170	2.260	2.260	58,406
2026-04-14	2.210	2.260	2.150	2.170	2.170	133,305
2026-04-13	2.160	2.290	2.140	2.220	2.220	1,766,007
2026-04-10	2.360	2.380	2.100	2.100	2.100	288,650
2026-04-09	2.340	2.400	2.320	2.320	2.320	40,093
2026-04-08	2.340	2.460	2.290	2.460	2.460	91,464
2026-04-07	2.350	2.370	2.160	2.350	2.350	248,318
2026-04-02	2.290	2.350	2.150	2.350	2.350	85,210
2026-04-01	2.240	2.380	2.240	2.290	2.290	168,881
2026-03-31	2.220	2.250	2.150	2.240	2.240	146,877
2026-03-30	2.310	2.330	2.190	2.280	2.280	120,258
2026-03-27	2.400	2.400	2.320	2.340	2.340	38,860
2026-03-26	2.410	2.470	2.395	2.410	2.410	5,691
2026-03-25	2.360	2.470	2.360	2.400	2.400	165,356
2026-03-24	2.300	2.390	2.300	2.390	2.390	36,223
2026-03-23	2.300	2.340	2.230	2.270	2.270	80,620
2026-03-20	2.340	2.470	2.340	2.390	2.390	72,617
2026-03-19	2.470	2.470	2.330	2.340	2.340	70,466
2026-03-18	2.450	2.470	2.410	2.470	2.470	53,802
2026-03-17	2.390	2.540	2.390	2.390	2.390	58,217
2026-03-16	2.450	2.500	2.330	2.330	2.330	297,315
2026-03-13	2.420	2.420	2.300	2.360	2.360	32,263
2026-03-12	2.480	2.480	2.370	2.380	2.380	18,893
2026-03-11	2.500	2.560	2.390	2.460	2.460	36,342
2026-03-10	2.400	2.550	2.400	2.480	2.480	53,516
2026-03-09	2.350	2.390	2.260	2.390	2.390	37,513
2026-03-06	2.350	2.440	2.330	2.360	2.360	911,895
2026-03-05	2.580	2.580	2.410	2.410	2.410	30,377
2026-03-04	2.590	2.590	2.320	2.350	2.350	30,805
2026-03-03	2.680	2.680	2.250	2.590	2.590	314,610
2026-03-02	2.690	2.690	2.540	2.550	2.550	52,037
2026-02-27	2.650	2.770	2.580	2.580	2.580	298,847
2026-02-26	2.530	2.700	2.510	2.650	2.650	114,435
2026-02-25	2.400	2.550	2.230	2.550	2.550	131,379
2026-02-24	2.270	2.270	2.210	2.230	2.230	109,186
2026-02-23	2.410	2.410	2.280	2.300	2.300	99,716
2026-02-20	2.610	2.610	2.310	2.410	2.410	55,693
2026-02-19	2.450	2.500	2.370	2.500	2.500	41,798
2026-02-18	2.220	2.440	2.200	2.400	2.400	86,856
2026-02-17	2.250	2.250	2.180	2.190	2.190	119,336
2026-02-16	2.180	2.300	2.180	2.200	2.200	135,892
2026-02-13	2.280	2.300	2.110	2.130	2.130	460,130
2026-02-12	2.470	2.470	2.290	2.370	2.370	162,984
2026-02-11	2.400	2.480	2.360	2.440	2.440	164,428
2026-02-10	2.230	2.445	2.230	2.370	2.370	431,807
2026-02-09	2.130	2.240	2.100	2.220	2.220	436,301
2026-02-06	2.240	2.240	2.100	2.130	2.130	323,004

← NewerPage 3 of 22 · 1,269 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.