Australia markets closed

Flinders Mines Limited (FMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3700+0.0050 (+1.37%)
At close: 01:19PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.37000.37000.37000.37000.37002,000
23 June 20220.36500.36500.36500.36500.3650332
22 June 20220.43000.43000.41000.41000.41009,853
21 June 20220.42500.43000.42500.43000.430032,983
20 June 20220.42000.42500.42000.42500.425019,647
17 June 20220.41000.41000.41000.41000.41007,104
16 June 20220.41000.41000.41000.41000.4100-
15 June 20220.41000.41000.41000.41000.410015,186
14 June 20220.43000.43000.43000.43000.4300720
10 June 20220.44000.44000.41500.43000.43003,600
09 June 20220.44250.44250.44250.44250.4425-
08 June 20220.44250.44250.44250.44250.4425990
07 June 20220.44000.44000.44000.44000.4400-
06 June 20220.44000.44000.44000.44000.44003,355
03 June 20220.42000.42000.42000.42000.42003,924
02 June 20220.41500.41500.41500.41500.4150-
01 June 20220.41500.41500.41500.41500.4150-
31 May 20220.41500.41500.41500.41500.41503,207
30 May 20220.42000.42000.41500.41500.415014,278
27 May 20220.42000.42000.42000.42000.4200620
26 May 20220.42000.42000.42000.42000.4200-
25 May 20220.42000.42000.42000.42000.4200-
24 May 20220.42000.42000.42000.42000.42004,000
23 May 20220.42500.42500.42500.42500.4250296
20 May 20220.41000.41500.41000.41000.41004,393
19 May 20220.45000.45000.45000.45000.4500-
18 May 20220.46000.46000.45000.45000.450020,000
17 May 20220.45500.46000.45500.45500.45506,307
16 May 20220.47000.47000.47000.47000.4700240
13 May 20220.48000.48000.45000.45000.450034,481
12 May 20220.50500.50500.50500.50500.50501,000
11 May 20220.50000.50000.50000.50000.5000-
10 May 20220.50000.50000.50000.50000.5000-
09 May 20220.50000.50000.50000.50000.5000334
06 May 20220.48000.48000.48000.48000.4800-
05 May 20220.50000.50500.48000.48000.48004,958
04 May 20220.50500.50500.50500.50500.5050-
03 May 20220.50000.50500.50000.50500.50501,980
02 May 20220.48000.48000.48000.48000.480010,000
29 Apr 20220.48500.48500.48000.48000.48003,500
28 Apr 20220.51000.51000.51000.51000.51007,021
27 Apr 20220.50500.51000.50500.51000.51003,500
26 Apr 20220.51000.51000.48000.48000.48004,853
22 Apr 20220.52500.53000.51500.53000.530015,313
21 Apr 20220.51000.53750.51000.52750.527511,537
20 Apr 20220.50000.50000.50000.50000.5000-
19 Apr 20220.51000.51000.50000.50000.50002,318
14 Apr 20220.51500.51500.50000.51500.51504,878
13 Apr 20220.51000.51000.50000.50000.50004,105
12 Apr 20220.50000.50000.50000.50000.5000400
11 Apr 20220.50000.50000.50000.50000.5000-
08 Apr 20220.50000.50000.48500.50000.500061,925
07 Apr 20220.51000.51000.51000.51000.5100-
06 Apr 20220.51500.51500.51000.51000.51002,906
05 Apr 20220.51500.51500.51500.51500.51501,518
04 Apr 20220.50000.50000.50000.50000.50002,263
01 Apr 20220.50000.50000.45000.48500.485037,643
31 Mar 20220.49000.49000.49000.49000.49002,837
30 Mar 20220.55000.55000.49000.51000.510018,498
29 Mar 20220.52000.52500.51500.51500.515010,927
28 Mar 20220.52000.52000.52000.52000.52004,794
25 Mar 20220.50000.52000.50000.52000.52008,739
24 Mar 20220.51000.52000.51000.51000.51002,520
23 Mar 20220.50000.50000.50000.50000.5000-
22 Mar 20220.50000.50000.50000.50000.5000-
21 Mar 20220.50000.50000.50000.50000.50004,000
18 Mar 20220.48500.51000.48500.51000.510028,555
17 Mar 20220.45000.45000.45000.45000.4500-
16 Mar 20220.46000.46000.45000.45000.450016,858
15 Mar 20220.45500.48000.45500.48000.48009,064
14 Mar 20220.45500.45500.45000.45000.450018,780
11 Mar 20220.50000.50000.50000.50000.50009,800
10 Mar 20220.48000.49500.46000.49500.49505,106
09 Mar 20220.45500.48000.45250.48000.480052,773
08 Mar 20220.45500.46000.45500.45500.455010,000
07 Mar 20220.47000.47000.45000.45000.450050,762
04 Mar 20220.47000.47000.47000.47000.47009,207
03 Mar 20220.48000.48000.48000.48000.48004,898
02 Mar 20220.48000.48000.48000.48000.48001,960
01 Mar 20220.49500.49500.48000.48000.48003,000
28 Feb 20220.48000.49000.48000.49000.490015,256
25 Feb 20220.49000.49500.48000.49500.49505,936
24 Feb 20220.48000.48000.48000.48000.48002,080
23 Feb 20220.50500.50500.48000.48000.48007,400
22 Feb 20220.52000.52000.52000.52000.52003,825
21 Feb 20220.48000.48000.47000.47000.47001,160
18 Feb 20220.48500.48500.48500.48500.48502,886
17 Feb 20220.50000.50000.48000.48000.48008,762
16 Feb 20220.52000.52000.51000.51000.51001,920
15 Feb 20220.51500.51500.51500.51500.5150-
14 Feb 20220.51500.51500.51500.51500.5150-
11 Feb 20220.51500.51500.51500.51500.51507,519
10 Feb 20220.50000.50000.50000.50000.50009,400
09 Feb 20220.53000.53000.50000.50000.500046,343
08 Feb 20220.52000.52000.52000.52000.520019,975
07 Feb 20220.52000.52000.52000.52000.5200-
04 Feb 20220.52000.52000.52000.52000.5200-
03 Feb 20220.54500.54500.52000.52000.52002,000
02 Feb 20220.52000.52000.52000.52000.5200-
01 Feb 20220.52000.52000.52000.52000.5200400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...