Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.710 | 1.710 | 1.665 | 1.690 | 1.690 | 92,901 |
| 2025-02-24 | 1.770 | 1.770 | 1.720 | 1.750 | 1.750 | 43,547 |
| 2025-02-21 | 1.735 | 1.780 | 1.710 | 1.760 | 1.760 | 57,535 |
| 2025-02-20 | 1.800 | 1.800 | 1.740 | 1.760 | 1.760 | 51,595 |
| 2025-02-19 | 1.800 | 1.800 | 1.735 | 1.735 | 1.735 | 14,224 |
| 2025-02-18 | 1.805 | 1.820 | 1.745 | 1.805 | 1.805 | 13,485 |
| 2025-02-17 | 1.785 | 1.810 | 1.760 | 1.760 | 1.760 | 63,912 |
| 2025-02-14 | 1.790 | 1.825 | 1.790 | 1.800 | 1.800 | 76,352 |
| 2025-02-13 | 1.770 | 1.790 | 1.755 | 1.790 | 1.790 | 67,938 |
| 2025-02-12 | 1.710 | 1.800 | 1.710 | 1.770 | 1.770 | 83,785 |
| 2025-02-11 | 1.800 | 1.815 | 1.790 | 1.800 | 1.800 | 1,721,754 |
| 2025-02-10 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 65,754 |
| 2025-02-07 | 1.785 | 1.860 | 1.765 | 1.785 | 1.785 | 72,410 |
| 2025-02-06 | 1.765 | 1.790 | 1.735 | 1.790 | 1.790 | 156,007 |
| 2025-02-05 | 1.778 | 1.780 | 1.735 | 1.760 | 1.760 | 199,027 |
| 2025-02-04 | 1.755 | 1.795 | 1.743 | 1.795 | 1.795 | 13,240 |
| 2025-02-03 | 1.780 | 1.790 | 1.725 | 1.750 | 1.750 | 323,477 |
| 2025-01-31 | 1.750 | 1.790 | 1.725 | 1.790 | 1.790 | 266,230 |
| 2025-01-30 | 1.800 | 1.815 | 1.685 | 1.790 | 1.790 | 543,308 |
| 2025-01-29 | 1.800 | 1.845 | 1.780 | 1.840 | 1.840 | 64,089 |
| 2025-01-28 | 1.760 | 1.865 | 1.695 | 1.865 | 1.865 | 155,206 |
| 2025-01-24 | 1.770 | 1.860 | 1.720 | 1.760 | 1.760 | 61,071 |
| 2025-01-23 | 1.840 | 1.888 | 1.780 | 1.780 | 1.780 | 36,995 |
| 2025-01-22 | 1.910 | 1.910 | 1.840 | 1.900 | 1.900 | 80,948 |
| 2025-01-21 | 1.930 | 1.950 | 1.850 | 1.910 | 1.910 | 48,680 |
| 2025-01-20 | 1.905 | 1.950 | 1.880 | 1.930 | 1.930 | 53,972 |
| 2025-01-17 | 1.905 | 1.950 | 1.895 | 1.950 | 1.950 | 48,779 |
| 2025-01-16 | 1.905 | 1.940 | 1.900 | 1.915 | 1.915 | 48,014 |
| 2025-01-15 | 1.925 | 1.925 | 1.850 | 1.925 | 1.925 | 78,127 |
| 2025-01-14 | 1.910 | 1.945 | 1.880 | 1.910 | 1.910 | 124,617 |
| 2025-01-13 | 1.920 | 1.920 | 1.880 | 1.910 | 1.910 | 34,976 |
| 2025-01-10 | 1.920 | 1.945 | 1.845 | 1.920 | 1.920 | 87,900 |
| 2025-01-09 | 1.925 | 1.950 | 1.900 | 1.945 | 1.945 | 21,479 |
| 2025-01-08 | 1.955 | 1.955 | 1.900 | 1.955 | 1.955 | 9,797 |
| 2025-01-07 | 1.995 | 1.995 | 1.900 | 1.900 | 1.900 | 10,984 |
| 2025-01-06 | 1.925 | 1.990 | 1.905 | 1.975 | 1.975 | 29,601 |
| 2025-01-03 | 1.885 | 1.995 | 1.885 | 1.985 | 1.985 | 42,893 |
| 2025-01-02 | 1.865 | 1.955 | 1.865 | 1.885 | 1.885 | 65,729 |
| 2024-12-31 | 1.825 | 1.965 | 1.825 | 1.840 | 1.840 | 49,912 |
| 2024-12-30 | 1.880 | 1.935 | 1.880 | 1.885 | 1.885 | 24,063 |
| 2024-12-27 | 1.865 | 1.905 | 1.840 | 1.840 | 1.840 | 59,280 |
| 2024-12-24 | 1.850 | 1.910 | 1.850 | 1.865 | 1.865 | 33,574 |
| 2024-12-23 | 1.940 | 1.960 | 1.865 | 1.955 | 1.955 | 124,554 |
| 2024-12-20 | 1.820 | 1.940 | 1.820 | 1.940 | 1.940 | 96,190 |
| 2024-12-19 | 1.900 | 1.935 | 1.820 | 1.855 | 1.855 | 114,732 |
| 2024-12-18 | 1.800 | 1.940 | 1.800 | 1.910 | 1.910 | 39,932 |
| 2024-12-17 | 1.955 | 1.980 | 1.835 | 1.850 | 1.850 | 60,702 |
| 2024-12-16 | 2.040 | 2.070 | 1.965 | 1.980 | 1.980 | 38,452 |
| 2024-12-13 | 1.995 | 2.080 | 1.995 | 2.030 | 2.030 | 146,564 |
| 2024-12-12 | 1.960 | 2.010 | 1.925 | 1.960 | 1.960 | 117,240 |
| 2024-12-11 | 1.955 | 1.990 | 1.925 | 1.960 | 1.960 | 90,448 |
| 2024-12-10 | 1.960 | 1.960 | 1.895 | 1.960 | 1.960 | 555,901 |
| 2024-12-09 | 1.910 | 1.960 | 1.900 | 1.910 | 1.910 | 123,805 |
| 2024-12-06 | 1.900 | 1.925 | 1.888 | 1.910 | 1.910 | 470,025 |
| 2024-12-05 | 1.900 | 1.940 | 1.880 | 1.900 | 1.900 | 507,875 |
| 2024-12-04 | 1.920 | 1.930 | 1.780 | 1.930 | 1.930 | 236,128 |
| 2024-12-03 | 1.875 | 1.915 | 1.865 | 1.915 | 1.915 | 92,988 |
| 2024-12-02 | 1.930 | 1.960 | 1.850 | 1.880 | 1.880 | 164,381 |
| 2024-11-29 | 1.975 | 1.980 | 1.910 | 1.960 | 1.960 | 92,483 |
| 2024-11-28 | 2.010 | 2.040 | 1.980 | 1.980 | 1.980 | 145,459 |
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.