Fineos Corporation Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 3.450 | 3.550 | 3.240 | 3.360 | 3.360 | 504,592 |
| 2022-01-24 | 3.580 | 3.580 | 3.400 | 3.450 | 3.450 | 333,961 |
| 2022-01-21 | 3.780 | 3.840 | 3.710 | 3.710 | 3.710 | 39,692 |
| 2022-01-20 | 3.800 | 3.960 | 3.780 | 3.800 | 3.800 | 75,031 |
| 2022-01-19 | 3.910 | 3.910 | 3.730 | 3.780 | 3.780 | 252,497 |
| 2022-01-18 | 4.040 | 4.050 | 3.920 | 3.920 | 3.920 | 45,565 |
| 2022-01-17 | 4.080 | 4.110 | 4.000 | 4.000 | 4.000 | 210,141 |
| 2022-01-14 | 4.110 | 4.170 | 4.080 | 4.080 | 4.080 | 25,407 |
| 2022-01-13 | 4.240 | 4.240 | 4.060 | 4.110 | 4.110 | 20,051 |
| 2022-01-12 | 4.200 | 4.250 | 4.060 | 4.250 | 4.250 | 31,883 |
| 2022-01-11 | 4.200 | 4.300 | 4.120 | 4.120 | 4.120 | 17,148 |
| 2022-01-10 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 5,784 |
| 2022-01-07 | 4.400 | 4.480 | 4.340 | 4.390 | 4.390 | 19,348 |
| 2022-01-06 | 4.400 | 4.500 | 4.280 | 4.500 | 4.500 | 40,684 |
| 2022-01-05 | 4.500 | 4.500 | 4.360 | 4.500 | 4.500 | 8,044 |
| 2022-01-04 | 4.610 | 4.610 | 4.410 | 4.520 | 4.520 | 27,413 |
| 2021-12-31 | 4.600 | 4.650 | 4.550 | 4.610 | 4.610 | 14,997 |
| 2021-12-30 | 4.530 | 4.650 | 4.500 | 4.650 | 4.650 | 37,453 |
| 2021-12-29 | 4.470 | 4.570 | 4.390 | 4.530 | 4.530 | 49,335 |
| 2021-12-24 | 4.370 | 4.490 | 4.360 | 4.480 | 4.480 | 13,934 |
| 2021-12-23 | 4.390 | 4.440 | 4.330 | 4.370 | 4.370 | 35,172 |
| 2021-12-22 | 4.200 | 4.370 | 4.160 | 4.360 | 4.360 | 41,417 |
| 2021-12-21 | 4.270 | 4.300 | 4.200 | 4.300 | 4.300 | 14,545 |
| 2021-12-20 | 4.190 | 4.250 | 4.170 | 4.170 | 4.170 | 14,661 |
| 2021-12-17 | 4.300 | 4.430 | 4.270 | 4.320 | 4.320 | 821,831 |
| 2021-12-16 | 4.100 | 4.290 | 4.100 | 4.290 | 4.290 | 136,160 |
| 2021-12-15 | 4.320 | 4.330 | 4.090 | 4.090 | 4.090 | 101,591 |
| 2021-12-14 | 4.400 | 4.460 | 4.350 | 4.370 | 4.370 | 110,467 |
| 2021-12-13 | 4.500 | 4.590 | 4.470 | 4.500 | 4.500 | 72,789 |
| 2021-12-10 | 4.550 | 4.550 | 4.360 | 4.500 | 4.500 | 196,997 |
| 2021-12-09 | 4.550 | 4.690 | 4.540 | 4.600 | 4.600 | 261,046 |
| 2021-12-08 | 4.500 | 4.600 | 4.500 | 4.520 | 4.520 | 96,049 |
| 2021-12-07 | 4.410 | 4.600 | 4.400 | 4.560 | 4.560 | 56,628 |
| 2021-12-06 | 4.750 | 4.750 | 4.320 | 4.320 | 4.320 | 1,511,489 |
| 2021-12-03 | 4.620 | 4.790 | 4.620 | 4.630 | 4.630 | 296,507 |
| 2021-12-02 | 4.400 | 4.610 | 4.400 | 4.600 | 4.600 | 88,265 |
| 2021-12-01 | 4.300 | 4.585 | 4.300 | 4.540 | 4.540 | 97,045 |
| 2021-11-30 | 4.170 | 4.510 | 4.170 | 4.400 | 4.400 | 112,873 |
| 2021-11-29 | 4.300 | 4.480 | 4.290 | 4.380 | 4.380 | 99,409 |
| 2021-11-26 | 4.420 | 4.420 | 4.300 | 4.370 | 4.370 | 1,028,160 |
| 2021-11-25 | 4.350 | 4.420 | 4.260 | 4.350 | 4.350 | 78,711 |
| 2021-11-24 | 4.350 | 4.350 | 4.200 | 4.330 | 4.330 | 342,307 |
| 2021-11-23 | 4.390 | 4.450 | 4.350 | 4.350 | 4.350 | 37,546 |
| 2021-11-22 | 4.300 | 4.510 | 4.300 | 4.490 | 4.490 | 51,476 |
| 2021-11-19 | 4.350 | 4.440 | 4.350 | 4.400 | 4.400 | 25,875 |
| 2021-11-18 | 4.340 | 4.380 | 4.330 | 4.370 | 4.370 | 75,812 |
| 2021-11-17 | 4.190 | 4.430 | 4.190 | 4.240 | 4.240 | 81,426 |
| 2021-11-16 | 4.200 | 4.250 | 4.180 | 4.190 | 4.190 | 36,933 |
| 2021-11-15 | 4.070 | 4.300 | 4.070 | 4.200 | 4.200 | 53,560 |
| 2021-11-12 | 4.220 | 4.220 | 3.990 | 4.070 | 4.070 | 79,970 |
| 2021-11-11 | 4.020 | 4.190 | 4.010 | 4.150 | 4.150 | 2,053,790 |
| 2021-11-10 | 4.240 | 4.280 | 4.100 | 4.100 | 4.100 | 17,368 |
| 2021-11-09 | 4.260 | 4.350 | 4.195 | 4.300 | 4.300 | 61,079 |
| 2021-11-08 | 4.240 | 4.260 | 4.140 | 4.180 | 4.180 | 33,357 |
| 2021-11-05 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 28,784 |
| 2021-11-04 | 4.270 | 4.410 | 4.230 | 4.300 | 4.300 | 134,908 |
| 2021-11-03 | 4.180 | 4.280 | 4.180 | 4.250 | 4.250 | 370,275 |
| 2021-11-02 | 4.020 | 4.180 | 4.020 | 4.170 | 4.170 | 90,564 |
| 2021-11-01 | 4.050 | 4.050 | 3.910 | 4.010 | 4.010 | 158,691 |
| 2021-10-29 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 108,389 |
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.