Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.500 | 2.500 | 2.360 | 2.360 | 2.360 | 22,157 |
| 2025-05-21 | 2.470 | 2.530 | 2.420 | 2.500 | 2.500 | 1,145,923 |
| 2025-05-20 | 2.360 | 2.510 | 2.360 | 2.500 | 2.500 | 88,956 |
| 2025-05-19 | 2.400 | 2.420 | 2.365 | 2.400 | 2.400 | 58,754 |
| 2025-05-16 | 2.500 | 2.540 | 2.400 | 2.440 | 2.440 | 60,669 |
| 2025-05-15 | 2.470 | 2.520 | 2.440 | 2.500 | 2.500 | 93,004 |
| 2025-05-14 | 2.540 | 2.540 | 2.420 | 2.500 | 2.500 | 33,842 |
| 2025-05-13 | 2.530 | 2.550 | 2.500 | 2.510 | 2.510 | 38,104 |
| 2025-05-12 | 2.600 | 2.600 | 2.440 | 2.530 | 2.530 | 121,644 |
| 2025-05-09 | 2.610 | 2.610 | 2.510 | 2.550 | 2.550 | 126,891 |
| 2025-05-08 | 2.710 | 2.710 | 2.520 | 2.610 | 2.610 | 414,594 |
| 2025-05-07 | 2.670 | 2.780 | 2.660 | 2.700 | 2.700 | 362,194 |
| 2025-05-06 | 2.590 | 2.610 | 2.460 | 2.580 | 2.580 | 885,064 |
| 2025-05-05 | 2.420 | 2.600 | 2.330 | 2.580 | 2.580 | 352,777 |
| 2025-05-02 | 2.230 | 2.430 | 2.230 | 2.400 | 2.400 | 260,607 |
| 2025-05-01 | 2.170 | 2.230 | 2.170 | 2.220 | 2.220 | 247,621 |
| 2025-04-30 | 2.140 | 2.210 | 2.110 | 2.190 | 2.190 | 2,193,358 |
| 2025-04-29 | 1.990 | 2.140 | 1.990 | 2.140 | 2.140 | 213,768 |
| 2025-04-28 | 1.970 | 1.990 | 1.905 | 1.990 | 1.990 | 276,765 |
| 2025-04-24 | 1.940 | 1.990 | 1.910 | 1.990 | 1.990 | 76,455 |
| 2025-04-23 | 1.845 | 1.940 | 1.820 | 1.940 | 1.940 | 103,763 |
| 2025-04-22 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 11,684 |
| 2025-04-17 | 1.810 | 1.860 | 1.770 | 1.850 | 1.850 | 73,957 |
| 2025-04-16 | 1.815 | 1.860 | 1.810 | 1.855 | 1.855 | 15,273 |
| 2025-04-15 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 11,737 |
| 2025-04-14 | 1.805 | 1.870 | 1.805 | 1.870 | 1.870 | 71,643 |
| 2025-04-11 | 1.790 | 1.860 | 1.790 | 1.855 | 1.855 | 29,600 |
| 2025-04-10 | 1.800 | 1.865 | 1.800 | 1.830 | 1.830 | 14,975 |
| 2025-04-09 | 1.825 | 1.830 | 1.760 | 1.760 | 1.760 | 16,287 |
| 2025-04-08 | 1.830 | 1.890 | 1.820 | 1.875 | 1.875 | 44,842 |
| 2025-04-07 | 1.900 | 1.900 | 1.760 | 1.830 | 1.830 | 197,630 |
| 2025-04-04 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 68,081 |
| 2025-04-03 | 2.000 | 2.060 | 1.995 | 2.030 | 2.030 | 90,546 |
| 2025-04-02 | 2.000 | 2.060 | 1.985 | 2.060 | 2.060 | 33,864 |
| 2025-04-01 | 1.995 | 2.070 | 1.995 | 2.050 | 2.050 | 72,418 |
| 2025-03-31 | 2.020 | 2.030 | 1.955 | 1.995 | 1.995 | 852,823 |
| 2025-03-28 | 2.070 | 2.080 | 2.020 | 2.040 | 2.040 | 78,725 |
| 2025-03-27 | 2.060 | 2.100 | 2.040 | 2.080 | 2.080 | 173,057 |
| 2025-03-26 | 1.970 | 2.060 | 1.915 | 2.060 | 2.060 | 199,274 |
| 2025-03-25 | 1.855 | 1.980 | 1.850 | 1.980 | 1.980 | 269,662 |
| 2025-03-24 | 1.850 | 1.890 | 1.850 | 1.855 | 1.855 | 11,622 |
| 2025-03-21 | 1.830 | 1.900 | 1.780 | 1.900 | 1.900 | 118,416 |
| 2025-03-20 | 1.875 | 1.875 | 1.825 | 1.830 | 1.830 | 2,276 |
| 2025-03-19 | 1.890 | 1.900 | 1.825 | 1.825 | 1.825 | 35,908 |
| 2025-03-18 | 1.825 | 1.890 | 1.800 | 1.890 | 1.890 | 143,576 |
| 2025-03-17 | 1.760 | 1.900 | 1.740 | 1.890 | 1.890 | 126,044 |
| 2025-03-14 | 1.705 | 1.900 | 1.705 | 1.900 | 1.900 | 201,223 |
| 2025-03-13 | 1.710 | 1.805 | 1.680 | 1.745 | 1.745 | 2,212,338 |
| 2025-03-12 | 1.685 | 1.800 | 1.685 | 1.800 | 1.800 | 105,339 |
| 2025-03-11 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 220,643 |
| 2025-03-10 | 1.680 | 1.720 | 1.680 | 1.715 | 1.715 | 24,986 |
| 2025-03-07 | 1.730 | 1.730 | 1.695 | 1.695 | 1.695 | 30,596 |
| 2025-03-06 | 1.650 | 1.710 | 1.640 | 1.700 | 1.700 | 70,208 |
| 2025-03-05 | 1.630 | 1.660 | 1.605 | 1.650 | 1.650 | 124,751 |
| 2025-03-04 | 1.738 | 1.738 | 1.660 | 1.665 | 1.665 | 79,641 |
| 2025-03-03 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 106,706 |
| 2025-02-28 | 1.690 | 1.720 | 1.670 | 1.700 | 1.700 | 651,721 |
| 2025-02-27 | 1.605 | 1.690 | 1.605 | 1.685 | 1.685 | 190,104 |
| 2025-02-26 | 1.670 | 1.690 | 1.560 | 1.600 | 1.600 | 283,377 |
| 2025-02-25 | 1.710 | 1.710 | 1.665 | 1.690 | 1.690 | 92,901 |
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.