Fineos Corporation Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.300	2.320	2.220	2.250	2.250	255,231
2026-02-04	2.310	2.320	2.220	2.250	2.250	519,234
2026-02-03	2.395	2.395	2.310	2.350	2.350	118,458
2026-02-02	2.180	2.410	2.150	2.350	2.350	274,435
2026-01-30	2.240	2.330	2.210	2.230	2.230	771,770
2026-01-29	2.380	2.380	2.180	2.300	2.300	750,654
2026-01-28	2.620	2.620	2.270	2.380	2.380	474,182
2026-01-27	2.600	2.650	2.590	2.620	2.620	78,299
2026-01-23	2.550	2.670	2.530	2.600	2.600	145,874
2026-01-22	2.510	2.600	2.400	2.550	2.550	503,722
2026-01-21	2.650	2.675	2.460	2.510	2.510	376,751
2026-01-20	2.800	2.900	2.640	2.650	2.650	158,082
2026-01-19	2.950	2.955	2.790	2.790	2.790	184,770
2026-01-16	2.880	3.000	2.880	2.900	2.900	133,648
2026-01-15	3.000	3.000	2.880	2.900	2.900	358,441
2026-01-14	3.090	3.110	2.985	3.020	3.020	106,248
2026-01-13	3.180	3.240	3.060	3.060	3.060	59,259
2026-01-12	3.260	3.340	3.180	3.180	3.180	91,090
2026-01-09	3.110	3.270	3.060	3.230	3.230	279,238
2026-01-08	2.945	3.050	2.940	3.020	3.020	64,648
2026-01-07	2.900	2.980	2.900	2.980	2.980	74,952
2026-01-06	3.110	3.110	2.900	2.900	2.900	31,419
2026-01-05	3.000	3.110	2.940	3.110	3.110	109,678
2026-01-02	3.000	3.010	2.900	3.000	3.000	22,810
2025-12-31	2.950	3.000	2.940	3.000	3.000	55,997
2025-12-30	2.930	3.020	2.900	2.990	2.990	73,040
2025-12-29	2.910	2.940	2.850	2.940	2.940	32,397
2025-12-24	2.790	2.860	2.780	2.820	2.820	32,263
2025-12-23	2.730	2.800	2.680	2.800	2.800	107,556
2025-12-22	2.620	2.730	2.620	2.720	2.720	42,442
2025-12-19	2.700	2.700	2.600	2.690	2.690	133,759
2025-12-18	2.630	2.700	2.600	2.700	2.700	34,836
2025-12-17	2.620	2.630	2.580	2.630	2.630	61,924
2025-12-16	2.650	2.650	2.560	2.610	2.610	111,026
2025-12-15	2.650	2.670	2.650	2.650	2.650	48,321
2025-12-12	2.730	2.740	2.640	2.650	2.650	127,354
2025-12-11	2.700	2.810	2.700	2.770	2.770	67,107
2025-12-10	2.780	2.905	2.750	2.760	2.760	70,950
2025-12-09	2.780	2.810	2.740	2.780	2.780	162,034
2025-12-08	2.840	2.840	2.780	2.820	2.820	47,814
2025-12-05	2.900	2.900	2.810	2.820	2.820	80,173
2025-12-04	2.950	2.950	2.810	2.860	2.860	126,506
2025-12-03	2.920	2.940	2.860	2.940	2.940	66,261
2025-12-02	2.960	3.005	2.920	2.920	2.920	64,507
2025-12-01	3.040	3.050	2.970	2.970	2.970	102,238
2025-11-28	3.040	3.050	3.000	3.050	3.050	87,148
2025-11-27	3.100	3.100	3.020	3.040	3.040	11,799
2025-11-26	2.950	3.020	2.920	2.990	2.990	229,711
2025-11-25	2.960	2.980	2.880	2.980	2.980	227,896
2025-11-24	2.830	2.990	2.790	2.990	2.990	530,650
2025-11-21	2.970	2.970	2.800	2.830	2.830	170,383
2025-11-20	3.000	3.020	2.970	2.970	2.970	1,046,363
2025-11-19	3.010	3.010	2.960	2.970	2.970	71,175
2025-11-18	3.100	3.120	2.970	3.000	3.000	93,466
2025-11-17	3.090	3.170	3.090	3.130	3.130	130,049
2025-11-14	3.140	3.230	3.070	3.200	3.200	484,469
2025-11-13	3.060	3.180	3.060	3.140	3.140	185,810
2025-11-12	2.930	3.070	2.900	3.060	3.060	188,662
2025-11-11	2.830	2.930	2.800	2.900	2.900	219,172
2025-11-10	2.740	2.840	2.690	2.840	2.840	111,966

← NewerPage 4 of 5 · 255 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.