Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.700 | 2.730 | 2.605 | 2.700 | 2.700 | 136,295 |
| 2025-11-06 | 2.800 | 2.800 | 2.670 | 2.750 | 2.750 | 91,094 |
| 2025-11-05 | 2.710 | 2.820 | 2.610 | 2.750 | 2.750 | 236,971 |
| 2025-11-04 | 2.850 | 2.920 | 2.730 | 2.750 | 2.750 | 143,439 |
| 2025-11-03 | 2.890 | 2.930 | 2.820 | 2.850 | 2.850 | 111,596 |
| 2025-10-31 | 2.940 | 3.010 | 2.900 | 2.900 | 2.900 | 662,920 |
| 2025-10-30 | 3.020 | 3.020 | 2.940 | 2.970 | 2.970 | 108,054 |
| 2025-10-29 | 2.940 | 3.030 | 2.940 | 3.010 | 3.010 | 40,016 |
| 2025-10-28 | 2.870 | 2.970 | 2.830 | 2.920 | 2.920 | 85,263 |
| 2025-10-27 | 2.910 | 2.920 | 2.845 | 2.870 | 2.870 | 132,645 |
| 2025-10-24 | 2.950 | 2.950 | 2.880 | 2.880 | 2.880 | 156,906 |
| 2025-10-23 | 2.970 | 2.990 | 2.930 | 2.950 | 2.950 | 96,225 |
| 2025-10-22 | 3.030 | 3.040 | 2.920 | 2.970 | 2.970 | 183,501 |
| 2025-10-21 | 3.120 | 3.150 | 3.030 | 3.040 | 3.040 | 100,105 |
| 2025-10-20 | 3.170 | 3.170 | 3.030 | 3.060 | 3.060 | 135,677 |
| 2025-10-17 | 3.170 | 3.200 | 3.000 | 3.200 | 3.200 | 1,836,247 |
| 2025-10-16 | 3.180 | 3.290 | 3.140 | 3.220 | 3.220 | 257,013 |
| 2025-10-15 | 3.090 | 3.180 | 3.020 | 3.150 | 3.150 | 942,597 |
| 2025-10-14 | 3.100 | 3.150 | 3.020 | 3.020 | 3.020 | 85,273 |
| 2025-10-13 | 3.100 | 3.110 | 3.040 | 3.070 | 3.070 | 97,143 |
| 2025-10-10 | 3.050 | 3.180 | 3.040 | 3.120 | 3.120 | 94,234 |
| 2025-10-09 | 3.000 | 3.080 | 2.990 | 3.030 | 3.030 | 86,034 |
| 2025-10-08 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 124,859 |
| 2025-10-07 | 2.920 | 3.090 | 2.890 | 3.090 | 3.090 | 2,100,875 |
| 2025-10-06 | 3.080 | 3.090 | 3.010 | 3.040 | 3.040 | 149,929 |
| 2025-10-03 | 3.090 | 3.090 | 2.960 | 3.080 | 3.080 | 3,048,707 |
| 2025-10-02 | 2.880 | 3.090 | 2.880 | 3.090 | 3.090 | 80,543 |
| 2025-10-01 | 2.800 | 2.900 | 2.730 | 2.890 | 2.890 | 619,531 |
| 2025-09-30 | 2.820 | 2.850 | 2.790 | 2.810 | 2.810 | 69,177 |
| 2025-09-29 | 2.810 | 2.840 | 2.760 | 2.800 | 2.800 | 68,018 |
| 2025-09-26 | 2.790 | 2.810 | 2.770 | 2.810 | 2.810 | 179,797 |
| 2025-09-25 | 2.850 | 2.850 | 2.700 | 2.760 | 2.760 | 547,026 |
| 2025-09-24 | 2.820 | 2.860 | 2.800 | 2.820 | 2.820 | 91,705 |
| 2025-09-23 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 62,440 |
| 2025-09-22 | 2.990 | 3.000 | 2.900 | 2.910 | 2.910 | 33,447 |
| 2025-09-19 | 2.800 | 3.030 | 2.800 | 3.030 | 3.030 | 541,906 |
| 2025-09-18 | 2.840 | 2.840 | 2.750 | 2.800 | 2.800 | 156,295 |
| 2025-09-17 | 2.840 | 2.860 | 2.800 | 2.830 | 2.830 | 103,828 |
| 2025-09-16 | 2.770 | 2.880 | 2.730 | 2.860 | 2.860 | 208,444 |
| 2025-09-15 | 2.820 | 2.840 | 2.780 | 2.800 | 2.800 | 358,140 |
| 2025-09-12 | 2.950 | 2.950 | 2.830 | 2.880 | 2.880 | 155,068 |
| 2025-09-11 | 2.940 | 2.970 | 2.890 | 2.950 | 2.950 | 1,168,268 |
| 2025-09-10 | 2.920 | 2.920 | 2.810 | 2.910 | 2.910 | 180,430 |
| 2025-09-09 | 3.020 | 3.040 | 2.930 | 3.000 | 3.000 | 138,010 |
| 2025-09-08 | 3.140 | 3.150 | 2.930 | 3.020 | 3.020 | 525,622 |
| 2025-09-05 | 3.125 | 3.150 | 3.080 | 3.130 | 3.130 | 136,466 |
| 2025-09-04 | 2.980 | 3.130 | 2.970 | 3.120 | 3.120 | 222,305 |
| 2025-09-03 | 3.010 | 3.085 | 2.940 | 2.990 | 2.990 | 121,498 |
| 2025-09-02 | 3.090 | 3.090 | 2.950 | 3.060 | 3.060 | 279,698 |
| 2025-09-01 | 3.050 | 3.130 | 2.990 | 3.090 | 3.090 | 206,839 |
| 2025-08-29 | 2.940 | 3.040 | 2.920 | 3.000 | 3.000 | 283,474 |
| 2025-08-28 | 2.870 | 3.050 | 2.670 | 2.990 | 2.990 | 367,324 |
| 2025-08-27 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 156,213 |
| 2025-08-26 | 2.990 | 3.020 | 2.880 | 3.020 | 3.020 | 193,927 |
| 2025-08-25 | 2.990 | 3.000 | 2.910 | 3.000 | 3.000 | 86,735 |
| 2025-08-22 | 2.970 | 3.030 | 2.950 | 2.950 | 2.950 | 70,921 |
| 2025-08-21 | 3.000 | 3.040 | 2.910 | 3.000 | 3.000 | 77,778 |
| 2025-08-20 | 3.000 | 3.060 | 2.950 | 2.950 | 2.950 | 77,449 |
| 2025-08-19 | 2.970 | 3.070 | 2.970 | 3.020 | 3.020 | 146,863 |
| 2025-08-18 | 3.020 | 3.050 | 2.920 | 3.000 | 3.000 | 115,396 |
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.