FINEOS Corporation Holdings plc (FCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.7400 | 1.8250 | 1.7400 | 1.8000 | 1.8000 | 2,887,891 |
| 23 Apr 2024 | 1.8000 | 1.8050 | 1.7375 | 1.7400 | 1.7400 | 34,011 |
| 22 Apr 2024 | 1.7800 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 155,734 |
| 19 Apr 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 65,057 |
| 18 Apr 2024 | 1.7600 | 1.8450 | 1.7500 | 1.7500 | 1.7500 | 158,418 |
| 17 Apr 2024 | 1.6450 | 1.8000 | 1.6450 | 1.7500 | 1.7500 | 153,013 |
| 16 Apr 2024 | 1.6500 | 1.6750 | 1.6350 | 1.6550 | 1.6550 | 124,779 |
| 15 Apr 2024 | 1.7000 | 1.7100 | 1.6650 | 1.6700 | 1.6700 | 181,774 |
| 12 Apr 2024 | 1.6800 | 1.7250 | 1.6550 | 1.7250 | 1.7250 | 93,586 |
| 11 Apr 2024 | 1.7400 | 1.7400 | 1.6650 | 1.7250 | 1.7250 | 49,545 |
| 10 Apr 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 47,652 |
| 09 Apr 2024 | 1.7000 | 1.7050 | 1.6550 | 1.7000 | 1.7000 | 244,031 |
| 08 Apr 2024 | 1.7150 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 107,520 |
| 05 Apr 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 46,962 |
| 04 Apr 2024 | 1.6950 | 1.7400 | 1.6550 | 1.7250 | 1.7250 | 63,848 |
| 03 Apr 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 115,671 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 72,202 |
| 28 Mar 2024 | 1.6900 | 1.7100 | 1.6150 | 1.6900 | 1.6900 | 186,720 |
| 27 Mar 2024 | 1.7200 | 1.7350 | 1.6850 | 1.6850 | 1.6850 | 7,143 |
| 26 Mar 2024 | 1.7400 | 1.7400 | 1.6650 | 1.6900 | 1.6900 | 160,288 |
| 25 Mar 2024 | 1.7500 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 186,282 |
| 22 Mar 2024 | 1.7500 | 1.7500 | 1.6825 | 1.7500 | 1.7500 | 59,332 |
| 21 Mar 2024 | 1.7250 | 1.7800 | 1.6950 | 1.7050 | 1.7050 | 128,028 |
| 20 Mar 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7350 | 1.7350 | 112,789 |
| 19 Mar 2024 | 1.7350 | 1.7650 | 1.6950 | 1.7200 | 1.7200 | 111,292 |
| 18 Mar 2024 | 1.6800 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 129,439 |
| 15 Mar 2024 | 1.9050 | 1.9050 | 1.6450 | 1.6450 | 1.6450 | 710,031 |
| 14 Mar 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 181,929 |
| 13 Mar 2024 | 1.8300 | 1.8800 | 1.7850 | 1.8400 | 1.8400 | 126,039 |
| 12 Mar 2024 | 1.6950 | 1.8750 | 1.6950 | 1.8300 | 1.8300 | 180,844 |
| 11 Mar 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 115,135 |
| 08 Mar 2024 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 212,185 |
| 07 Mar 2024 | 1.6150 | 1.7200 | 1.6150 | 1.7100 | 1.7100 | 541,451 |
| 06 Mar 2024 | 1.5800 | 1.6050 | 1.5700 | 1.6000 | 1.6000 | 52,112 |
| 05 Mar 2024 | 1.6000 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 137,549 |
| 04 Mar 2024 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 105,278 |
| 01 Mar 2024 | 1.6500 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 697,495 |
| 29 Feb 2024 | 1.7000 | 1.7500 | 1.6150 | 1.6550 | 1.6550 | 532,899 |
| 28 Feb 2024 | 1.6400 | 1.7200 | 1.5700 | 1.6550 | 1.6550 | 135,738 |
| 27 Feb 2024 | 1.5500 | 1.6600 | 1.5450 | 1.6150 | 1.6150 | 2,017,563 |
| 26 Feb 2024 | 1.5500 | 1.5600 | 1.5050 | 1.5500 | 1.5500 | 756,650 |
| 23 Feb 2024 | 1.6150 | 1.6400 | 1.4550 | 1.5500 | 1.5500 | 1,828,210 |
| 22 Feb 2024 | 1.6500 | 1.6500 | 1.4200 | 1.6000 | 1.6000 | 711,130 |
| 21 Feb 2024 | 1.8800 | 1.9100 | 1.6450 | 1.6550 | 1.6550 | 543,230 |
| 20 Feb 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 44,047 |
| 19 Feb 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 109,214 |
| 16 Feb 2024 | 1.8400 | 1.8650 | 1.7600 | 1.7600 | 1.7600 | 126,021 |
| 15 Feb 2024 | 1.8950 | 1.8950 | 1.8100 | 1.8500 | 1.8500 | 25,966 |
| 14 Feb 2024 | 1.8500 | 1.8650 | 1.7750 | 1.8400 | 1.8400 | 91,640 |
| 13 Feb 2024 | 1.9300 | 1.9300 | 1.8350 | 1.8600 | 1.8600 | 49,735 |
| 12 Feb 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 32,379 |
| 09 Feb 2024 | 1.8950 | 1.9450 | 1.8200 | 1.9400 | 1.9400 | 76,085 |
| 08 Feb 2024 | 1.8200 | 1.9250 | 1.8000 | 1.9200 | 1.9200 | 249,604 |
| 07 Feb 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8250 | 1.8250 | 74,562 |
| 06 Feb 2024 | 1.9100 | 1.9100 | 1.8350 | 1.8800 | 1.8800 | 90,822 |
| 05 Feb 2024 | 1.9200 | 1.9200 | 1.8300 | 1.9000 | 1.9000 | 125,030 |
| 02 Feb 2024 | 1.9650 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 66,037 |
| 01 Feb 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 69,527 |
| 31 Jan 2024 | 1.9750 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 199,216 |
| 30 Jan 2024 | 2.1000 | 2.1500 | 1.9900 | 2.0600 | 2.0600 | 329,594 |
| 29 Jan 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 155,915 |
| 25 Jan 2024 | 2.1500 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 138,885 |
| 24 Jan 2024 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 94,506 |
| 23 Jan 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 39,291 |
| 22 Jan 2024 | 2.0800 | 2.1400 | 2.0650 | 2.1000 | 2.1000 | 21,828 |
| 19 Jan 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 307,212 |
| 18 Jan 2024 | 2.0000 | 2.1200 | 2.0000 | 2.0800 | 2.0800 | 735,840 |
| 17 Jan 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 28,741 |
| 16 Jan 2024 | 2.2600 | 2.2600 | 2.0650 | 2.0800 | 2.0800 | 101,015 |
| 15 Jan 2024 | 2.0900 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 108,756 |
| 12 Jan 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 76,867 |
| 11 Jan 2024 | 1.8450 | 2.0700 | 1.8450 | 2.0700 | 2.0700 | 97,368 |
| 10 Jan 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8450 | 1.8450 | 69,299 |
| 09 Jan 2024 | 1.8750 | 1.8750 | 1.8000 | 1.8350 | 1.8350 | 2,422,311 |
| 08 Jan 2024 | 1.8800 | 1.8800 | 1.8150 | 1.8400 | 1.8400 | 26,375 |
| 05 Jan 2024 | 1.8600 | 1.8800 | 1.8250 | 1.8800 | 1.8800 | 11,363 |
| 04 Jan 2024 | 1.8550 | 1.8850 | 1.7800 | 1.8500 | 1.8500 | 33,544 |
| 03 Jan 2024 | 1.8600 | 1.8900 | 1.8150 | 1.8650 | 1.8650 | 19,534 |
| 02 Jan 2024 | 1.9150 | 1.9150 | 1.8700 | 1.8900 | 1.8900 | 26,719 |
| 29 Dec 2023 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 39,696 |
| 28 Dec 2023 | 1.9050 | 1.9300 | 1.8600 | 1.9150 | 1.9150 | 38,998 |
| 27 Dec 2023 | 1.8500 | 1.9450 | 1.8050 | 1.9050 | 1.9050 | 59,880 |
| 22 Dec 2023 | 1.9500 | 1.9500 | 1.8450 | 1.9300 | 1.9300 | 98,560 |
| 21 Dec 2023 | 1.7750 | 1.9450 | 1.7600 | 1.9450 | 1.9450 | 159,809 |
| 20 Dec 2023 | 1.7100 | 1.7900 | 1.6900 | 1.7750 | 1.7750 | 94,022 |
| 19 Dec 2023 | 1.6400 | 1.7150 | 1.6250 | 1.7150 | 1.7150 | 1,008,946 |
| 18 Dec 2023 | 1.6600 | 1.6600 | 1.6350 | 1.6500 | 1.6500 | 37,980 |
| 15 Dec 2023 | 1.6600 | 1.6700 | 1.6250 | 1.6600 | 1.6600 | 74,162 |
| 14 Dec 2023 | 1.5950 | 1.6500 | 1.5850 | 1.6500 | 1.6500 | 123,554 |
| 13 Dec 2023 | 1.5700 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 89,707 |
| 12 Dec 2023 | 1.6000 | 1.6000 | 1.5425 | 1.5600 | 1.5600 | 122,260 |
| 11 Dec 2023 | 1.6900 | 1.6900 | 1.5950 | 1.6000 | 1.6000 | 164,963 |
| 08 Dec 2023 | 1.6950 | 1.6950 | 1.6100 | 1.6900 | 1.6900 | 100,898 |
| 07 Dec 2023 | 1.6300 | 1.7000 | 1.6050 | 1.7000 | 1.7000 | 370,348 |
| 06 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 69,406 |
| 05 Dec 2023 | 1.6650 | 1.6850 | 1.6250 | 1.6700 | 1.6700 | 73,066 |
| 04 Dec 2023 | 1.6650 | 1.7325 | 1.6650 | 1.6650 | 1.6650 | 93,285 |
| 01 Dec 2023 | 1.7000 | 1.7000 | 1.6650 | 1.6750 | 1.6750 | 42,964 |
| 30 Nov 2023 | 1.7000 | 1.7000 | 1.6750 | 1.7000 | 1.7000 | 43,529 |
| 29 Nov 2023 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 48,678 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.