FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.034	0.035	0.034	0.035	1.750	1,523
2023-04-04	0.035	0.035	0.034	0.035	1.750	13,540
2023-04-03	0.035	0.035	0.034	0.035	1.750	37,058
2023-03-31	0.034	0.036	0.034	0.034	1.700	21,354
2023-03-30	0.032	0.033	0.032	0.033	1.650	5,783
2023-03-29	0.033	0.033	0.032	0.032	1.600	24,122
2023-03-28	0.031	0.033	0.030	0.033	1.650	35,619
2023-03-27	0.032	0.032	0.029	0.030	1.500	14,875
2023-03-24	0.029	0.032	0.028	0.032	1.600	58,773
2023-03-23	0.028	0.029	0.028	0.029	1.450	3,050
2023-03-22	0.030	0.031	0.028	0.028	1.400	34,949
2023-03-21	0.031	0.031	0.029	0.030	1.500	14,255
2023-03-20	0.031	0.031	0.029	0.029	1.450	58,017
2023-03-17	0.032	0.032	0.030	0.030	1.500	32,096
2023-03-16	0.033	0.033	0.031	0.032	1.600	34,301
2023-03-15	0.034	0.034	0.032	0.032	1.600	32,643
2023-03-14	0.035	0.037	0.034	0.034	1.700	68,575
2023-03-13	0.032	0.035	0.031	0.034	1.700	55,039
2023-03-10	0.032	0.032	0.032	0.032	1.600	0
2023-03-09	0.031	0.032	0.031	0.032	1.600	207
2023-03-08	0.034	0.034	0.031	0.032	1.600	32,260
2023-03-07	0.033	0.034	0.032	0.034	1.700	87,340
2023-03-06	0.032	0.033	0.031	0.033	1.650	25,494
2023-03-03	0.032	0.033	0.030	0.030	1.500	30,213
2023-03-02	0.031	0.031	0.031	0.031	1.550	52,471
2023-03-01	0.029	0.030	0.029	0.029	1.450	39,145
2023-02-28	0.029	0.030	0.028	0.028	1.400	72,257
2023-02-27	0.030	0.030	0.029	0.030	1.500	22,874
2023-02-24	0.032	0.032	0.029	0.031	1.525	97,367
2023-02-23	0.032	0.032	0.031	0.031	1.550	37,769
2023-02-22	0.033	0.034	0.032	0.032	1.600	27,969
2023-02-21	0.035	0.036	0.032	0.034	1.700	110,255
2023-02-20	0.035	0.036	0.034	0.034	1.700	33,281
2023-02-17	0.034	0.034	0.033	0.033	1.650	14,708
2023-02-16	0.036	0.036	0.033	0.033	1.650	70,840
2023-02-15	0.036	0.036	0.035	0.035	1.750	38,340
2023-02-14	0.036	0.036	0.035	0.036	1.800	3,854
2023-02-13	0.036	0.037	0.036	0.036	1.800	13,336
2023-02-10	0.036	0.036	0.035	0.036	1.800	10,693
2023-02-09	0.036	0.036	0.035	0.035	1.750	14,136
2023-02-08	0.036	0.036	0.035	0.036	1.800	15,722
2023-02-07	0.038	0.038	0.035	0.036	1.800	51,042
2023-02-06	0.038	0.038	0.036	0.037	1.850	34,635
2023-02-03	0.038	0.038	0.037	0.037	1.850	19,957
2023-02-02	0.037	0.038	0.037	0.038	1.900	13,501
2023-02-01	0.038	0.038	0.037	0.037	1.850	4,421
2023-01-31	0.039	0.039	0.037	0.037	1.850	18,092
2023-01-30	0.040	0.040	0.037	0.039	1.950	25,107
2023-01-27	0.039	0.040	0.039	0.040	2.000	20,365
2023-01-25	0.040	0.040	0.039	0.039	1.950	20,745
2023-01-24	0.038	0.040	0.038	0.039	1.950	11,023
2023-01-23	0.039	0.040	0.037	0.038	1.900	27,996
2023-01-20	0.037	0.038	0.036	0.038	1.900	41,872
2023-01-19	0.038	0.038	0.037	0.037	1.850	3,462
2023-01-18	0.037	0.038	0.037	0.037	1.850	11,996
2023-01-17	0.036	0.037	0.036	0.037	1.850	7,279
2023-01-16	0.036	0.036	0.035	0.036	1.800	2,261
2023-01-13	0.036	0.037	0.036	0.036	1.800	12,504
2023-01-12	0.036	0.037	0.035	0.035	1.750	9,700
2023-01-11	0.038	0.038	0.035	0.035	1.750	56,086

← NewerPage 16 of 22 · 1,265 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.