FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.030	0.032	0.030	0.030	1.500	289,404
2022-07-19	0.028	0.030	0.027	0.028	1.400	70,311
2022-07-18	0.025	0.028	0.024	0.027	1.350	115,718
2022-07-15	0.023	0.025	0.022	0.024	1.200	117,927
2022-07-14	0.021	0.023	0.021	0.021	1.050	93,419
2022-07-13	0.021	0.022	0.020	0.021	1.050	106,337
2022-07-12	0.021	0.021	0.021	0.021	1.050	64,197
2022-07-11	0.024	0.024	0.021	0.021	1.050	125,227
2022-07-08	0.021	0.024	0.021	0.023	1.150	257,322
2022-07-07	0.021	0.021	0.021	0.021	1.050	62,902
2022-07-06	0.020	0.021	0.020	0.021	1.050	28,263
2022-07-05	0.019	0.020	0.019	0.020	1.000	30,574
2022-07-04	0.019	0.019	0.018	0.018	0.900	2,928
2022-07-01	0.018	0.019	0.018	0.018	0.900	27,131
2022-06-30	0.019	0.019	0.017	0.017	0.850	103,137
2022-06-29	0.019	0.019	0.017	0.018	0.900	73,615
2022-06-28	0.019	0.019	0.018	0.018	0.900	25,723
2022-06-27	0.018	0.018	0.018	0.018	0.900	30,452
2022-06-24	0.019	0.019	0.017	0.018	0.875	60,715
2022-06-23	0.019	0.019	0.017	0.017	0.850	270,344
2022-06-22	0.021	0.021	0.020	0.020	1.000	50,293
2022-06-21	0.022	0.022	0.021	0.021	1.050	76,732
2022-06-20	0.022	0.022	0.020	0.022	1.100	77,976
2022-06-17	0.020	0.022	0.019	0.022	1.100	124,928
2022-06-16	0.020	0.020	0.020	0.020	1.000	0
2022-06-15	0.020	0.020	0.020	0.020	1.000	0
2022-06-14	0.022	0.022	0.019	0.020	1.000	154,108
2022-06-10	0.022	0.022	0.021	0.021	1.050	20,187
2022-06-09	0.021	0.022	0.021	0.022	1.100	27,698
2022-06-08	0.022	0.022	0.021	0.022	1.100	77,854
2022-06-07	0.023	0.023	0.021	0.021	1.050	113,430
2022-06-06	0.024	0.024	0.023	0.023	1.150	33,147
2022-06-03	0.024	0.025	0.023	0.023	1.150	9,828
2022-06-02	0.024	0.025	0.023	0.023	1.150	23,888
2022-06-01	0.025	0.026	0.024	0.024	1.200	60,017
2022-05-31	0.026	0.026	0.024	0.026	1.300	87,288
2022-05-30	0.027	0.027	0.026	0.026	1.300	50,148
2022-05-27	0.027	0.027	0.026	0.027	1.350	8,604
2022-05-26	0.026	0.027	0.026	0.027	1.350	19,865
2022-05-25	0.026	0.027	0.026	0.026	1.300	6,741
2022-05-24	0.028	0.028	0.026	0.026	1.300	85,019
2022-05-23	0.028	0.029	0.027	0.027	1.350	53,817
2022-05-20	0.027	0.028	0.027	0.028	1.400	13,026
2022-05-19	0.028	0.028	0.027	0.028	1.400	9,223
2022-05-18	0.028	0.029	0.028	0.028	1.400	16,318
2022-05-17	0.028	0.029	0.027	0.029	1.450	31,075
2022-05-16	0.029	0.029	0.028	0.029	1.450	4,278
2022-05-13	0.029	0.029	0.027	0.029	1.450	34,752
2022-05-12	0.029	0.029	0.028	0.029	1.450	27,398
2022-05-11	0.028	0.029	0.028	0.029	1.425	12,945
2022-05-10	0.028	0.029	0.028	0.028	1.400	33,352
2022-05-09	0.028	0.029	0.028	0.028	1.400	32,162
2022-05-06	0.028	0.030	0.028	0.030	1.500	27,585
2022-05-05	0.029	0.030	0.029	0.029	1.450	24,394
2022-05-04	0.030	0.030	0.029	0.029	1.450	27,537
2022-05-03	0.030	0.030	0.029	0.029	1.450	43,279
2022-05-02	0.031	0.031	0.030	0.030	1.500	4,233
2022-04-29	0.030	0.031	0.030	0.030	1.500	45,084
2022-04-28	0.030	0.031	0.030	0.031	1.550	6,228
2022-04-27	0.030	0.031	0.030	0.031	1.525	15,965

← NewerPage 19 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.