FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.031	0.031	0.030	0.031	1.550	20,130
2022-04-22	0.031	0.031	0.030	0.031	1.550	9,614
2022-04-21	0.030	0.031	0.030	0.031	1.550	11,119
2022-04-20	0.030	0.032	0.030	0.030	1.500	18,806
2022-04-19	0.031	0.032	0.031	0.031	1.550	54,815
2022-04-14	0.031	0.031	0.030	0.030	1.500	22,210
2022-04-13	0.030	0.031	0.030	0.031	1.525	7,974
2022-04-12	0.032	0.032	0.031	0.031	1.525	23,952
2022-04-11	0.031	0.032	0.031	0.032	1.600	106,742
2022-04-08	0.030	0.030	0.029	0.030	1.500	29,370
2022-04-07	0.029	0.030	0.029	0.029	1.450	47,052
2022-04-06	0.029	0.030	0.028	0.028	1.400	129,691
2022-04-05	0.031	0.031	0.029	0.029	1.450	32,256
2022-04-04	0.030	0.031	0.030	0.030	1.500	30,814
2022-04-01	0.030	0.031	0.030	0.031	1.550	5,947
2022-03-31	0.031	0.031	0.029	0.029	1.450	83,784
2022-03-30	0.031	0.031	0.030	0.030	1.500	14,827
2022-03-29	0.031	0.031	0.030	0.030	1.500	10,154
2022-03-28	0.030	0.031	0.030	0.030	1.500	12,525
2022-03-25	0.031	0.031	0.030	0.030	1.500	9,271
2022-03-24	0.031	0.031	0.029	0.029	1.450	8,271
2022-03-23	0.031	0.032	0.029	0.029	1.450	70,843
2022-03-22	0.032	0.032	0.030	0.030	1.500	37,934
2022-03-21	0.032	0.032	0.030	0.032	1.600	44,436
2022-03-18	0.033	0.033	0.031	0.033	1.650	6,125
2022-03-17	0.031	0.031	0.030	0.031	1.550	17,061
2022-03-16	0.030	0.032	0.029	0.031	1.550	102,480
2022-03-15	0.033	0.033	0.028	0.028	1.400	164,842
2022-03-14	0.034	0.034	0.031	0.031	1.550	66,453
2022-03-11	0.034	0.034	0.032	0.034	1.700	151,689
2022-03-10	0.032	0.034	0.032	0.034	1.700	34,204
2022-03-09	0.033	0.033	0.032	0.032	1.600	48,560
2022-03-08	0.034	0.035	0.032	0.033	1.650	59,576
2022-03-07	0.035	0.036	0.034	0.034	1.700	74,030
2022-03-04	0.038	0.038	0.032	0.035	1.750	157,155
2022-03-03	0.038	0.039	0.036	0.038	1.900	145,571
2022-03-02	0.037	0.037	0.035	0.035	1.750	19,745
2022-03-01	0.037	0.037	0.035	0.037	1.850	98,666
2022-02-28	0.037	0.037	0.036	0.036	1.800	3,920
2022-02-25	0.036	0.037	0.036	0.036	1.800	28,991
2022-02-24	0.036	0.037	0.036	0.037	1.850	15,049
2022-02-23	0.037	0.037	0.035	0.036	1.800	16,818
2022-02-22	0.037	0.037	0.035	0.037	1.850	41,707
2022-02-21	0.037	0.038	0.036	0.037	1.850	18,872
2022-02-18	0.036	0.037	0.035	0.037	1.850	22,111
2022-02-17	0.037	0.037	0.036	0.036	1.800	20,488
2022-02-16	0.037	0.038	0.036	0.036	1.800	33,128
2022-02-15	0.036	0.038	0.036	0.038	1.900	23,585
2022-02-14	0.038	0.038	0.037	0.037	1.850	36,462
2022-02-11	0.039	0.039	0.036	0.038	1.900	83,632
2022-02-10	0.039	0.039	0.038	0.038	1.900	6,280
2022-02-09	0.039	0.040	0.038	0.038	1.900	24,458
2022-02-08	0.040	0.040	0.039	0.039	1.950	3,416
2022-02-07	0.037	0.041	0.036	0.039	1.950	128,277
2022-02-04	0.037	0.038	0.036	0.037	1.850	6,079
2022-02-03	0.037	0.037	0.036	0.036	1.800	10,795
2022-02-02	0.038	0.038	0.036	0.036	1.800	37,548
2022-02-01	0.038	0.038	0.037	0.037	1.850	14,981
2022-01-31	0.038	0.038	0.037	0.037	1.850	33,457
2022-01-28	0.037	0.038	0.037	0.037	1.850	18,279

← NewerPage 20 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.