FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.023	0.023	0.022	0.022	1.100	18,988
2024-03-15	0.022	0.023	0.021	0.023	1.150	54,121
2024-03-14	0.023	0.024	0.021	0.021	1.050	73,264
2024-03-13	0.023	0.023	0.023	0.023	1.150	47,547
2024-03-12	0.022	0.022	0.021	0.022	1.100	52,999
2024-03-11	0.023	0.023	0.021	0.022	1.100	125,378
2024-03-08	0.023	0.024	0.021	0.022	1.100	176,779
2024-03-07	0.023	0.024	0.023	0.023	1.150	43,371
2024-03-06	0.024	0.024	0.023	0.023	1.150	35,069
2024-03-05	0.024	0.025	0.023	0.023	1.150	42,491
2024-03-04	0.023	0.024	0.022	0.024	1.200	141,419
2024-03-01	0.024	0.024	0.022	0.023	1.150	110,368
2024-02-29	0.024	0.024	0.023	0.024	1.175	44,506
2024-02-28	0.024	0.024	0.023	0.023	1.150	25,350
2024-02-27	0.024	0.025	0.023	0.023	1.150	32,076
2024-02-26	0.025	0.025	0.024	0.025	1.250	40,932
2024-02-23	0.027	0.027	0.024	0.024	1.200	51,191
2024-02-22	0.022	0.027	0.022	0.027	1.350	228,358
2024-02-21	0.021	0.022	0.021	0.022	1.100	155,778
2024-02-20	0.021	0.021	0.020	0.020	1.000	53,548
2024-02-19	0.021	0.022	0.020	0.020	1.000	123,811
2024-02-16	0.021	0.022	0.021	0.021	1.050	33,813
2024-02-15	0.021	0.022	0.021	0.021	1.050	316,391
2024-02-14	0.021	0.021	0.020	0.021	1.050	34,822
2024-02-13	0.020	0.021	0.020	0.021	1.050	149,693
2024-02-12	0.020	0.020	0.019	0.020	0.975	24,485
2024-02-09	0.020	0.020	0.019	0.019	0.950	42,884
2024-02-08	0.021	0.021	0.019	0.020	1.000	268,854
2024-02-07	0.021	0.021	0.020	0.021	1.025	46,386
2024-02-06	0.022	0.022	0.020	0.020	1.000	352,402
2024-02-05	0.022	0.022	0.021	0.022	1.075	24,145
2024-02-02	0.022	0.022	0.021	0.021	1.050	44,775
2024-02-01	0.022	0.022	0.021	0.021	1.050	222,152
2024-01-31	0.022	0.022	0.021	0.022	1.100	200,691
2024-01-30	0.023	0.023	0.020	0.021	1.050	217,391
2024-01-29	0.026	0.026	0.019	0.022	1.100	750,124
2024-01-25	0.026	0.027	0.025	0.026	1.300	141,783
2024-01-24	0.027	0.028	0.026	0.027	1.350	155,255
2024-01-23	0.030	0.030	0.027	0.027	1.350	138,739
2024-01-22	0.036	0.036	0.028	0.029	1.450	562,446
2024-01-19	0.027	0.027	0.027	0.027	1.350	0
2024-01-18	0.027	0.027	0.027	0.027	1.350	0
2024-01-17	0.028	0.028	0.026	0.027	1.350	36,726
2024-01-16	0.028	0.028	0.027	0.028	1.400	10,813
2024-01-15	0.029	0.030	0.028	0.029	1.450	50,076
2024-01-12	0.029	0.029	0.028	0.029	1.450	7,670
2024-01-11	0.029	0.030	0.029	0.030	1.500	13,783
2024-01-10	0.029	0.030	0.028	0.029	1.450	37,626
2024-01-09	0.029	0.030	0.029	0.029	1.425	8,615
2024-01-08	0.028	0.029	0.027	0.029	1.425	11,688
2024-01-05	0.029	0.029	0.028	0.029	1.450	4,452
2024-01-04	0.030	0.031	0.027	0.028	1.400	52,748
2024-01-03	0.030	0.030	0.029	0.029	1.450	60,605
2024-01-02	0.028	0.030	0.028	0.030	1.500	30,078
2023-12-29	0.025	0.029	0.025	0.027	1.350	84,322
2023-12-28	0.028	0.031	0.025	0.025	1.250	177,570
2023-12-27	0.025	0.028	0.025	0.028	1.400	39,149
2023-12-22	0.024	0.026	0.024	0.026	1.300	83,883
2023-12-21	0.023	0.024	0.023	0.024	1.200	28,775
2023-12-20	0.023	0.024	0.023	0.023	1.150	10,559

← NewerPage 12 of 22 · 1,272 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.