FBR Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.023	0.025	0.022	0.022	1.100	756,549
2025-02-25	0.021	0.021	0.020	0.020	1.000	100,346
2025-02-24	0.021	0.023	0.020	0.021	1.050	454,614
2025-02-21	0.020	0.023	0.019	0.020	1.000	981,327
2025-02-20	0.019	0.019	0.018	0.018	0.900	160,398
2025-02-19	0.019	0.020	0.018	0.018	0.900	395,335
2025-02-18	0.020	0.021	0.018	0.019	0.950	1,077,619
2025-02-17	0.025	0.025	0.019	0.021	1.050	2,558,608
2025-02-14	0.039	0.039	0.036	0.037	1.850	310,355
2025-02-13	0.038	0.042	0.037	0.039	1.950	349,157
2025-02-12	0.040	0.041	0.037	0.037	1.850	134,671
2025-02-11	0.039	0.040	0.038	0.040	2.000	95,694
2025-02-10	0.041	0.042	0.038	0.038	1.900	149,605
2025-02-07	0.040	0.041	0.039	0.040	2.000	18,984
2025-02-06	0.040	0.041	0.039	0.041	2.050	54,218
2025-02-05	0.041	0.042	0.039	0.040	2.000	149,038
2025-02-04	0.044	0.044	0.042	0.042	2.100	156,011
2025-02-03	0.046	0.046	0.041	0.041	2.050	137,024
2025-01-31	0.043	0.047	0.043	0.046	2.300	55,540
2025-01-30	0.047	0.047	0.043	0.044	2.200	229,866
2025-01-29	0.042	0.047	0.042	0.047	2.350	233,908
2025-01-28	0.040	0.043	0.040	0.042	2.100	106,432
2025-01-24	0.043	0.043	0.040	0.040	2.000	62,274
2025-01-23	0.040	0.043	0.040	0.043	2.150	155,549
2025-01-22	0.039	0.040	0.038	0.039	1.950	62,587
2025-01-21	0.038	0.039	0.038	0.038	1.900	25,282
2025-01-20	0.039	0.041	0.038	0.038	1.900	77,641
2025-01-17	0.039	0.039	0.038	0.039	1.950	24,457
2025-01-16	0.039	0.039	0.037	0.037	1.850	33,989
2025-01-15	0.038	0.038	0.037	0.037	1.850	38,544
2025-01-14	0.038	0.039	0.038	0.038	1.900	18,938
2025-01-13	0.039	0.039	0.037	0.039	1.950	39,584
2025-01-10	0.039	0.039	0.037	0.038	1.900	43,933
2025-01-09	0.038	0.040	0.038	0.039	1.950	91,773
2025-01-08	0.037	0.038	0.037	0.037	1.850	22,740
2025-01-07	0.038	0.038	0.037	0.037	1.850	36,635
2025-01-06	0.039	0.039	0.037	0.037	1.850	33,799
2025-01-03	0.037	0.039	0.037	0.038	1.900	41,435
2025-01-02	0.040	0.041	0.037	0.038	1.900	199,712
2024-12-31	0.037	0.040	0.037	0.040	2.000	56,915
2024-12-30	0.039	0.039	0.037	0.037	1.850	37,265
2024-12-27	0.038	0.039	0.037	0.038	1.900	56,799
2024-12-24	0.039	0.039	0.036	0.037	1.850	190,112
2024-12-23	0.034	0.039	0.034	0.039	1.950	401,105
2024-12-20	0.032	0.034	0.032	0.032	1.600	56,155
2024-12-19	0.033	0.034	0.031	0.033	1.650	115,838
2024-12-18	0.033	0.034	0.033	0.034	1.700	30,082
2024-12-17	0.033	0.035	0.032	0.034	1.700	35,176
2024-12-16	0.035	0.035	0.031	0.032	1.600	128,527
2024-12-13	0.035	0.035	0.034	0.034	1.700	45,616
2024-12-12	0.035	0.037	0.034	0.034	1.700	186,221
2024-12-11	0.036	0.036	0.035	0.036	1.800	21,881
2024-12-10	0.036	0.037	0.034	0.036	1.800	112,284
2024-12-09	0.037	0.037	0.035	0.036	1.800	24,909
2024-12-06	0.036	0.037	0.035	0.036	1.800	200,769
2024-12-05	0.037	0.038	0.036	0.036	1.800	159,808
2024-12-04	0.037	0.038	0.036	0.037	1.825	63,349
2024-12-03	0.038	0.038	0.036	0.036	1.800	172,053
2024-12-02	0.038	0.038	0.037	0.037	1.850	74,716
2024-11-29	0.038	0.038	0.037	0.038	1.900	47,164

← NewerPage 8 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.