FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.028	0.033	0.028	0.032	1.600	160,310
2023-09-25	0.027	0.028	0.026	0.027	1.350	50,576
2023-09-22	0.026	0.027	0.025	0.026	1.300	34,936
2023-09-21	0.024	0.026	0.023	0.026	1.300	39,321
2023-09-20	0.023	0.024	0.022	0.024	1.200	20,526
2023-09-19	0.025	0.025	0.022	0.023	1.150	6,881
2023-09-18	0.026	0.026	0.023	0.025	1.250	29,415
2023-09-15	0.024	0.024	0.024	0.024	1.200	7,772
2023-09-14	0.024	0.026	0.023	0.025	1.250	80,209
2023-09-13	0.024	0.024	0.023	0.024	1.200	9,744
2023-09-12	0.022	0.023	0.022	0.023	1.150	34,326
2023-09-11	0.022	0.022	0.021	0.022	1.100	12,748
2023-09-08	0.021	0.022	0.021	0.022	1.100	37,621
2023-09-07	0.022	0.022	0.021	0.022	1.100	51,931
2023-09-06	0.021	0.022	0.021	0.021	1.050	6,820
2023-09-05	0.021	0.022	0.021	0.021	1.050	27,085
2023-09-04	0.021	0.021	0.020	0.021	1.050	42,199
2023-09-01	0.021	0.022	0.021	0.022	1.100	20,578
2023-08-31	0.021	0.022	0.021	0.022	1.100	3,794
2023-08-30	0.021	0.022	0.021	0.021	1.050	24,741
2023-08-29	0.022	0.022	0.022	0.022	1.100	9,787
2023-08-28	0.022	0.022	0.021	0.021	1.050	8,070
2023-08-25	0.022	0.022	0.021	0.022	1.100	45,744
2023-08-24	0.022	0.022	0.021	0.022	1.100	9,024
2023-08-23	0.022	0.023	0.021	0.022	1.100	31,224
2023-08-22	0.021	0.022	0.021	0.022	1.100	7,646
2023-08-21	0.023	0.023	0.021	0.021	1.050	56,503
2023-08-18	0.022	0.023	0.021	0.022	1.100	19,995
2023-08-17	0.022	0.023	0.022	0.023	1.150	11,174
2023-08-16	0.023	0.023	0.021	0.021	1.050	6,150
2023-08-15	0.023	0.023	0.021	0.023	1.150	9,604
2023-08-14	0.023	0.023	0.022	0.023	1.150	16,758
2023-08-11	0.022	0.022	0.021	0.022	1.100	20,800
2023-08-10	0.022	0.023	0.021	0.023	1.150	27,173
2023-08-09	0.021	0.022	0.021	0.021	1.050	9,220
2023-08-08	0.021	0.022	0.020	0.020	1.000	39,749
2023-08-07	0.022	0.022	0.022	0.022	1.100	12,801
2023-08-04	0.020	0.023	0.020	0.022	1.100	47,427
2023-08-03	0.020	0.020	0.019	0.019	0.950	10,992
2023-08-02	0.021	0.021	0.018	0.019	0.950	46,332
2023-08-01	0.020	0.021	0.020	0.021	1.050	40,333
2023-07-31	0.020	0.020	0.019	0.020	1.000	27,946
2023-07-28	0.020	0.020	0.019	0.020	1.000	78,909
2023-07-27	0.018	0.019	0.018	0.018	0.900	53,341
2023-07-26	0.019	0.020	0.018	0.018	0.900	153,535
2023-07-25	0.022	0.022	0.018	0.018	0.900	291,756
2023-07-24	0.022	0.022	0.021	0.022	1.100	54,647
2023-07-21	0.021	0.022	0.021	0.021	1.050	58,564
2023-07-20	0.021	0.021	0.020	0.020	1.000	73,485
2023-07-19	0.021	0.023	0.019	0.020	1.000	291,317
2023-07-18	0.024	0.024	0.020	0.020	1.000	280,501
2023-07-17	0.025	0.026	0.023	0.023	1.150	84,323
2023-07-14	0.026	0.026	0.025	0.025	1.250	9,707
2023-07-13	0.026	0.026	0.025	0.026	1.300	24,366
2023-07-12	0.025	0.026	0.025	0.026	1.300	12,973
2023-07-11	0.025	0.026	0.024	0.025	1.250	44,849
2023-07-10	0.026	0.026	0.024	0.024	1.200	44,920
2023-07-07	0.026	0.026	0.025	0.025	1.250	64,226
2023-07-06	0.026	0.027	0.025	0.025	1.250	72,310
2023-07-05	0.027	0.028	0.025	0.025	1.250	40,418

← NewerPage 14 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.