Fineos Corporation Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.210	2.210	2.130	2.150	2.150	74,787
2022-04-21	2.300	2.300	2.220	2.220	2.220	70,147
2022-04-20	2.290	2.320	2.260	2.300	2.300	58,504
2022-04-19	2.340	2.405	2.280	2.280	2.280	65,508
2022-04-14	2.290	2.420	2.250	2.350	2.350	120,906
2022-04-13	2.360	2.390	2.290	2.310	2.310	33,132
2022-04-12	2.500	2.500	2.220	2.360	2.360	189,292
2022-04-11	2.410	2.410	2.310	2.310	2.310	102,167
2022-04-08	2.430	2.430	2.330	2.400	2.400	97,912
2022-04-07	2.500	2.500	2.340	2.400	2.400	90,907
2022-04-06	2.600	2.600	2.390	2.430	2.430	93,963
2022-04-05	2.490	2.580	2.470	2.530	2.530	141,785
2022-04-04	2.470	2.490	2.420	2.470	2.470	82,430
2022-04-01	2.410	2.465	2.410	2.460	2.460	66,200
2022-03-31	2.540	2.540	2.410	2.410	2.410	258,719
2022-03-30	2.420	2.540	2.330	2.500	2.500	1,071,790
2022-03-29	2.400	2.430	2.340	2.400	2.400	198,185
2022-03-28	2.510	2.510	2.360	2.380	2.380	161,976
2022-03-25	2.400	2.470	2.330	2.440	2.440	102,027
2022-03-24	2.430	2.430	2.330	2.340	2.340	211,089
2022-03-23	2.330	2.430	2.300	2.430	2.430	5,546,767
2022-03-22	2.600	2.600	2.300	2.300	2.300	270,313
2022-03-21	2.510	2.520	2.380	2.390	2.390	180,794
2022-03-18	2.530	2.535	2.420	2.450	2.450	155,948
2022-03-17	2.430	2.540	2.400	2.490	2.490	1,340,273
2022-03-16	2.400	2.450	2.360	2.360	2.360	118,910
2022-03-15	2.450	2.450	2.350	2.420	2.420	76,807
2022-03-14	2.510	2.510	2.410	2.420	2.420	61,755
2022-03-11	2.430	2.510	2.320	2.510	2.510	539,427
2022-03-10	2.460	2.480	2.385	2.400	2.400	110,336
2022-03-09	2.445	2.480	2.420	2.430	2.430	277,601
2022-03-08	2.470	2.490	2.340	2.420	2.420	241,540
2022-03-07	2.850	2.850	2.490	2.510	2.510	206,496
2022-03-04	2.990	2.990	2.830	2.890	2.890	100,893
2022-03-03	3.000	3.040	2.910	2.990	2.990	47,687
2022-03-02	3.200	3.200	2.920	3.110	3.110	82,020
2022-03-01	3.130	3.150	3.080	3.150	3.150	115,758
2022-02-28	3.060	3.170	3.050	3.100	3.100	116,073
2022-02-25	3.040	3.300	3.035	3.300	3.300	848,598
2022-02-24	3.300	3.350	3.010	3.200	3.200	114,730
2022-02-23	3.370	3.430	3.300	3.300	3.300	25,022
2022-02-22	3.700	3.700	3.270	3.300	3.300	187,451
2022-02-21	3.970	3.970	3.650	3.650	3.650	36,831
2022-02-18	3.720	3.890	3.660	3.890	3.890	70,363
2022-02-17	4.060	4.060	4.060	4.060	4.060	0
2022-02-16	3.680	4.060	3.680	4.060	4.060	21,771
2022-02-15	4.040	4.040	3.910	3.950	3.950	116,789
2022-02-14	3.830	4.060	3.760	4.060	4.060	57,967
2022-02-11	3.690	3.840	3.600	3.710	3.710	72,101
2022-02-10	3.800	3.980	3.640	3.690	3.690	42,271
2022-02-09	3.490	3.800	3.460	3.800	3.800	96,443
2022-02-08	3.410	3.530	3.400	3.450	3.450	81,520
2022-02-07	3.410	3.550	3.400	3.400	3.400	18,246
2022-02-04	3.540	3.600	3.450	3.550	3.550	76,846
2022-02-03	3.520	3.600	3.460	3.540	3.540	114,485
2022-02-02	3.480	3.740	3.480	3.740	3.740	38,630
2022-02-01	3.590	3.770	3.500	3.770	3.770	65,211
2022-01-31	3.420	3.550	3.420	3.550	3.550	65,450
2022-01-28	3.270	3.560	3.270	3.560	3.560	190,095
2022-01-27	3.280	3.530	3.280	3.440	3.440	116,167

← NewerPage 20 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.