FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.024	0.025	0.022	0.022	1.100	39,458
2023-12-18	0.023	0.024	0.023	0.024	1.200	41,996
2023-12-15	0.023	0.025	0.022	0.022	1.100	183,020
2023-12-14	0.021	0.023	0.021	0.021	1.050	82,375
2023-12-13	0.020	0.021	0.020	0.021	1.050	46,772
2023-12-12	0.020	0.021	0.020	0.020	1.000	28,763
2023-12-11	0.020	0.021	0.020	0.021	1.025	3,795
2023-12-08	0.020	0.021	0.020	0.020	1.000	34,424
2023-12-07	0.021	0.021	0.020	0.021	1.050	48,669
2023-12-06	0.021	0.021	0.020	0.021	1.050	18,196
2023-12-05	0.020	0.021	0.020	0.021	1.050	70,954
2023-12-04	0.020	0.020	0.020	0.020	1.000	78,285
2023-12-01	0.022	0.022	0.020	0.020	1.000	183,557
2023-11-30	0.023	0.024	0.022	0.022	1.100	134,564
2023-11-29	0.020	0.024	0.020	0.024	1.200	283,545
2023-11-28	0.019	0.019	0.018	0.019	0.950	51,549
2023-11-27	0.020	0.020	0.018	0.019	0.950	27,510
2023-11-24	0.018	0.020	0.018	0.020	1.000	30,728
2023-11-23	0.020	0.020	0.018	0.019	0.950	39,034
2023-11-22	0.019	0.020	0.019	0.020	1.000	24,211
2023-11-21	0.020	0.020	0.018	0.018	0.900	37,220
2023-11-20	0.020	0.020	0.019	0.019	0.950	21,742
2023-11-17	0.019	0.020	0.018	0.020	0.975	59,273
2023-11-16	0.021	0.022	0.019	0.019	0.950	158,925
2023-11-15	0.021	0.022	0.020	0.021	1.050	59,559
2023-11-14	0.020	0.021	0.019	0.021	1.050	55,574
2023-11-13	0.020	0.020	0.019	0.020	1.000	57,905
2023-11-10	0.018	0.019	0.018	0.019	0.950	48,379
2023-11-09	0.019	0.020	0.018	0.019	0.950	120,747
2023-11-08	0.020	0.021	0.019	0.019	0.950	119,235
2023-11-07	0.022	0.022	0.018	0.019	0.950	393,500
2023-11-06	0.021	0.024	0.021	0.021	1.050	121,984
2023-11-03	0.023	0.025	0.019	0.021	1.050	443,086
2023-11-02	0.023	0.023	0.022	0.023	1.150	14,914
2023-11-01	0.022	0.023	0.021	0.023	1.150	63,967
2023-10-31	0.023	0.023	0.021	0.022	1.100	147,846
2023-10-30	0.024	0.025	0.023	0.024	1.200	36,028
2023-10-27	0.025	0.025	0.024	0.024	1.200	3,309
2023-10-26	0.024	0.024	0.024	0.024	1.200	12,490
2023-10-25	0.024	0.026	0.023	0.025	1.250	45,833
2023-10-24	0.024	0.024	0.023	0.024	1.200	4,400
2023-10-23	0.024	0.024	0.023	0.024	1.200	23,005
2023-10-20	0.025	0.026	0.023	0.024	1.200	36,109
2023-10-19	0.026	0.026	0.024	0.024	1.200	26,315
2023-10-18	0.026	0.027	0.025	0.025	1.250	22,550
2023-10-17	0.024	0.026	0.024	0.026	1.300	47,629
2023-10-16	0.025	0.025	0.024	0.025	1.250	60,456
2023-10-13	0.026	0.026	0.024	0.025	1.250	119,712
2023-10-12	0.027	0.027	0.025	0.025	1.250	94,379
2023-10-11	0.028	0.030	0.027	0.027	1.350	76,145
2023-10-10	0.029	0.029	0.027	0.028	1.400	36,032
2023-10-09	0.032	0.032	0.027	0.028	1.400	137,770
2023-10-06	0.032	0.032	0.032	0.032	1.600	0
2023-10-05	0.032	0.032	0.032	0.032	1.600	0
2023-10-04	0.032	0.032	0.031	0.032	1.600	34,626
2023-10-03	0.028	0.033	0.027	0.031	1.550	104,938
2023-10-02	0.027	0.028	0.027	0.028	1.375	3,239
2023-09-29	0.029	0.029	0.027	0.027	1.350	31,482
2023-09-28	0.030	0.030	0.029	0.029	1.450	16,373
2023-09-27	0.033	0.033	0.028	0.029	1.450	62,304

← NewerPage 13 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.