FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.006	0.006	0.005	0.005	0.250	126,626
2025-05-23	0.005	0.006	0.005	0.006	0.300	99,250
2025-05-22	0.005	0.006	0.005	0.005	0.250	86,005
2025-05-21	0.005	0.006	0.005	0.006	0.300	282,229
2025-05-20	0.006	0.006	0.005	0.005	0.250	17,025
2025-05-19	0.005	0.006	0.005	0.006	0.300	5,656
2025-05-16	0.006	0.006	0.005	0.006	0.300	257,000
2025-05-15	0.006	0.006	0.005	0.006	0.300	59,028
2025-05-14	0.005	0.006	0.005	0.006	0.300	1,721,144
2025-05-13	0.006	0.006	0.005	0.006	0.300	338,712
2025-05-12	0.006	0.007	0.006	0.007	0.350	167,614
2025-05-09	0.006	0.006	0.006	0.006	0.300	124,875
2025-05-08	0.005	0.006	0.005	0.006	0.300	67,032
2025-05-07	0.005	0.006	0.005	0.006	0.300	82,580
2025-05-06	0.006	0.006	0.006	0.006	0.300	187,826
2025-05-05	0.006	0.006	0.005	0.006	0.300	165,096
2025-05-02	0.006	0.006	0.006	0.006	0.300	68,023
2025-05-01	0.006	0.006	0.006	0.006	0.300	359,701
2025-04-30	0.006	0.007	0.006	0.006	0.300	423,230
2025-04-29	0.007	0.007	0.006	0.007	0.350	15,050
2025-04-28	0.006	0.007	0.006	0.007	0.350	236,782
2025-04-24	0.007	0.007	0.006	0.006	0.300	158,718
2025-04-23	0.006	0.006	0.006	0.006	0.300	428,107
2025-04-22	0.007	0.007	0.005	0.006	0.300	436,912
2025-04-17	0.006	0.007	0.006	0.006	0.300	334,538
2025-04-16	0.006	0.007	0.006	0.006	0.300	46,451
2025-04-15	0.006	0.007	0.006	0.006	0.300	132,159
2025-04-14	0.007	0.007	0.006	0.006	0.300	556,339
2025-04-11	0.006	0.007	0.006	0.006	0.300	942,212
2025-04-10	0.006	0.007	0.005	0.006	0.300	719,042
2025-04-09	0.005	0.006	0.005	0.006	0.300	168,827
2025-04-08	0.006	0.007	0.005	0.005	0.250	745,675
2025-04-07	0.006	0.007	0.005	0.006	0.300	848,858
2025-04-04	0.006	0.007	0.006	0.007	0.350	1,601,190
2025-04-03	0.007	0.007	0.006	0.006	0.300	690,594
2025-04-02	0.008	0.008	0.007	0.007	0.350	346,138
2025-04-01	0.008	0.008	0.007	0.008	0.400	207,036
2025-03-31	0.009	0.010	0.007	0.007	0.350	1,707,437
2025-03-28	0.011	0.011	0.009	0.010	0.500	1,142,936
2025-03-27	0.012	0.012	0.009	0.010	0.500	2,110,543
2025-03-26	0.017	0.017	0.017	0.017	0.850	0
2025-03-25	0.017	0.017	0.017	0.017	0.850	0
2025-03-24	0.017	0.018	0.017	0.017	0.850	167,976
2025-03-21	0.018	0.018	0.017	0.017	0.850	82,699
2025-03-20	0.018	0.018	0.017	0.017	0.850	326,820
2025-03-19	0.018	0.019	0.018	0.018	0.900	255,620
2025-03-18	0.020	0.020	0.019	0.019	0.950	32,510
2025-03-17	0.020	0.020	0.019	0.019	0.950	33,808
2025-03-14	0.019	0.019	0.018	0.019	0.950	81,181
2025-03-13	0.019	0.020	0.019	0.019	0.950	63,311
2025-03-12	0.019	0.020	0.019	0.020	1.000	55,135
2025-03-11	0.020	0.020	0.019	0.019	0.950	50,175
2025-03-10	0.019	0.020	0.019	0.019	0.950	63,047
2025-03-07	0.019	0.020	0.018	0.019	0.950	215,874
2025-03-06	0.020	0.020	0.019	0.020	1.000	24,296
2025-03-05	0.019	0.020	0.019	0.020	1.000	58,739
2025-03-04	0.019	0.020	0.019	0.019	0.950	101,716
2025-03-03	0.021	0.021	0.020	0.020	1.000	175,600
2025-02-28	0.021	0.021	0.019	0.019	0.950	295,824
2025-02-27	0.022	0.022	0.021	0.021	1.050	136,804

← NewerPage 7 of 22 · 1,271 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.