Fineos Corporation Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.150	3.170	3.020	3.050	3.050	139,582
2025-08-14	2.850	3.040	2.800	3.000	3.000	595,281
2025-08-13	2.700	2.770	2.590	2.760	2.760	98,927
2025-08-12	2.720	2.740	2.600	2.630	2.630	815,394
2025-08-11	2.710	2.710	2.610	2.670	2.670	21,708
2025-08-08	2.610	2.710	2.610	2.620	2.620	25,025
2025-08-07	2.610	2.700	2.600	2.680	2.680	123,113
2025-08-06	2.620	2.660	2.600	2.610	2.610	28,406
2025-08-05	2.595	2.640	2.570	2.600	2.600	78,283
2025-08-04	2.700	2.700	2.535	2.610	2.610	419,695
2025-08-01	2.730	2.730	2.640	2.700	2.700	72,408
2025-07-31	2.760	2.810	2.740	2.760	2.760	117,810
2025-07-30	2.650	2.820	2.610	2.780	2.780	162,790
2025-07-29	2.650	2.740	2.590	2.650	2.650	157,726
2025-07-28	2.660	2.680	2.590	2.640	2.640	154,910
2025-07-25	2.730	2.740	2.670	2.680	2.680	107,279
2025-07-24	2.800	2.800	2.735	2.760	2.760	40,243
2025-07-23	2.740	2.770	2.710	2.730	2.730	65,146
2025-07-22	2.770	2.880	2.730	2.750	2.750	201,471
2025-07-21	2.880	2.880	2.770	2.780	2.780	131,812
2025-07-18	2.850	2.970	2.800	2.910	2.910	497,103
2025-07-17	2.650	2.850	2.650	2.820	2.820	328,219
2025-07-16	2.670	2.780	2.610	2.650	2.650	146,479
2025-07-15	2.650	2.680	2.580	2.650	2.650	107,883
2025-07-14	2.580	2.680	2.510	2.680	2.680	54,350
2025-07-11	2.530	2.580	2.500	2.570	2.570	79,067
2025-07-10	2.590	2.590	2.530	2.540	2.540	40,800
2025-07-09	2.670	2.670	2.545	2.590	2.590	71,485
2025-07-08	2.650	2.700	2.570	2.670	2.670	173,162
2025-07-07	2.680	2.690	2.620	2.630	2.630	242,975
2025-07-04	2.370	2.780	2.370	2.670	2.670	382,180
2025-07-03	2.250	2.350	2.250	2.350	2.350	60,513
2025-07-02	2.300	2.300	2.150	2.250	2.250	78,275
2025-07-01	2.330	2.350	2.220	2.240	2.240	220,873
2025-06-30	2.250	2.330	2.200	2.330	2.330	697,158
2025-06-27	2.250	2.270	2.170	2.270	2.270	124,506
2025-06-26	2.230	2.350	2.230	2.290	2.290	309,694
2025-06-25	2.250	2.300	2.210	2.300	2.300	1,061,748
2025-06-24	2.250	2.290	2.100	2.240	2.240	294,627
2025-06-23	2.160	2.260	2.100	2.250	2.250	302,057
2025-06-20	2.270	2.270	2.160	2.210	2.210	366,626
2025-06-19	2.280	2.300	2.200	2.290	2.290	110,742
2025-06-18	2.210	2.310	2.130	2.300	2.300	210,308
2025-06-17	2.300	2.330	2.230	2.310	2.310	329,319
2025-06-16	2.330	2.350	2.250	2.310	2.310	95,682
2025-06-13	2.220	2.310	2.170	2.310	2.310	149,296
2025-06-12	2.160	2.230	2.080	2.210	2.210	121,258
2025-06-11	2.250	2.270	2.170	2.190	2.190	37,976
2025-06-10	2.120	2.250	2.100	2.250	2.250	113,635
2025-06-06	2.090	2.130	2.090	2.100	2.100	37,645
2025-06-05	2.100	2.150	2.080	2.110	2.110	41,541
2025-06-04	2.050	2.140	2.050	2.100	2.100	118,297
2025-06-03	2.080	2.110	1.935	2.050	2.050	633,906
2025-06-02	2.320	2.340	2.200	2.200	2.200	107,897
2025-05-30	2.350	2.370	2.320	2.320	2.320	50,329
2025-05-29	2.400	2.410	2.350	2.350	2.350	69,542
2025-05-28	2.430	2.470	2.400	2.410	2.410	58,383
2025-05-27	2.470	2.580	2.400	2.420	2.420	117,916
2025-05-26	2.490	2.590	2.440	2.590	2.590	107,688
2025-05-23	2.360	2.490	2.360	2.490	2.490	25,603

← NewerPage 6 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.