Fineos Corporation Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.735	1.775	1.635	1.750	1.750	259,548
2026-10-16	1.780	1.840	1.735	1.795	1.795	105,689
2026-10-15	1.795	1.795	1.720	1.760	1.760	309,899
2026-10-14	1.890	1.958	1.760	1.795	1.795	1,601,877
2026-10-13	1.795	1.890	1.760	1.890	1.890	200,465
2026-10-12	1.880	1.890	1.795	1.795	1.795	76,951
2026-10-09	1.960	1.960	1.885	1.885	1.885	407,471
2026-10-08	1.890	2.000	1.880	2.000	2.000	431,216
2026-10-07	1.940	2.000	1.885	2.000	2.000	127,361
2026-10-06	2.010	2.040	1.930	1.955	1.955	100,414
2026-10-05	2.000	2.020	1.970	2.000	2.000	49,883
2026-10-02	2.000	2.090	1.965	2.000	2.000	42,984
2026-10-01	2.100	2.100	2.100	2.100	2.100	88,825
2026-09-30	2.050	2.150	2.050	2.100	2.100	106,152
2026-09-29	2.150	2.150	2.060	2.100	2.100	38,962
2026-09-28	2.090	2.150	2.040	2.150	2.150	180,189
2026-09-25	2.150	2.170	2.090	2.090	2.090	34,835
2026-09-24	2.230	2.230	2.130	2.130	2.130	145,841
2026-09-23	2.280	2.280	2.140	2.230	2.230	181,753
2026-09-22	2.280	2.280	2.130	2.280	2.280	296,588
2026-09-21	2.270	2.280	2.090	2.280	2.280	182,201
2026-09-18	2.100	2.290	2.100	2.290	2.290	144,222
2026-09-17	2.100	2.240	2.060	2.240	2.240	60,983
2026-09-16	2.220	2.220	2.090	2.090	2.090	17,591
2026-09-15	2.240	2.240	2.100	2.180	2.180	71,430
2026-09-14	2.250	2.260	2.110	2.260	2.260	80,725
2026-09-11	2.150	2.270	2.070	2.270	2.270	71,987
2026-09-10	2.130	2.210	2.070	2.210	2.210	94,035
2026-09-09	2.260	2.260	2.120	2.210	2.210	24,865
2026-09-08	2.270	2.270	2.100	2.200	2.200	128,364
2026-09-07	2.200	2.280	2.090	2.280	2.280	178,937
2026-09-04	2.070	2.230	1.990	2.230	2.230	245,770
2026-09-03	2.110	2.140	2.030	2.140	2.140	40,368
2026-09-02	2.120	2.130	2.040	2.120	2.120	98,867
2026-09-01	2.170	2.240	2.140	2.160	2.160	53,274
2026-08-31	2.160	2.210	2.130	2.170	2.170	454,315
2026-08-28	2.350	2.350	2.040	2.160	2.160	966,395
2026-08-27	2.350	2.350	2.290	2.300	2.300	136,254
2026-08-26	2.330	2.330	2.220	2.320	2.320	107,094
2026-08-25	2.250	2.400	2.250	2.320	2.320	145,516
2026-08-24	2.300	2.320	2.230	2.250	2.250	31,346
2026-08-21	2.450	2.450	2.240	2.320	2.320	86,368
2026-08-20	2.370	2.410	2.290	2.320	2.320	83,066
2026-08-19	2.530	2.530	2.370	2.370	2.370	152,459
2026-08-18	2.470	2.560	2.450	2.500	2.500	349,256
2026-08-17	2.290	2.410	2.270	2.390	2.390	365,305
2026-08-14	2.160	2.330	2.150	2.250	2.250	462,692
2026-08-13	2.190	2.190	1.950	2.150	2.150	4,902,021
2026-08-12	2.050	2.100	1.960	2.100	2.100	138,658
2026-08-11	2.040	2.060	1.940	2.000	2.000	54,368
2026-08-10	2.010	2.030	1.970	2.000	2.000	41,974
2026-08-07	1.955	2.010	1.915	1.980	1.980	73,931
2026-08-06	1.955	2.000	1.950	1.950	1.950	12,411
2026-08-05	1.965	2.010	1.935	2.000	2.000	100,398
2026-08-04	1.885	1.915	1.860	1.900	1.900	21,263
2026-08-03	1.890	1.970	1.880	1.880	1.880	73,672
2026-07-31	1.910	1.985	1.880	1.955	1.955	67,214
2026-07-30	1.950	1.985	1.850	1.875	1.875	162,415
2026-07-29	1.895	1.975	1.865	1.975	1.975	80,965
2026-07-28	1.840	1.900	1.830	1.855	1.855	1,193,735

Page 1 of 2 · 66 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.