Canada markets closed

FINEOS Corporation Holdings plc (FCL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.9900+0.1900 (+10.56%)
At close: 04:10PM AEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.98502.00001.93501.99001.9900180,317
May 09, 20241.91002.00001.91001.99501.9950142,744
May 08, 20241.76001.95001.76001.91001.9100200,028
May 07, 20241.75001.85001.75001.75501.755084,192
May 06, 20241.80001.80001.74001.76001.760099,894
May 03, 20241.79501.80001.75001.80001.800040,305
May 02, 20241.80001.80501.76501.80001.8000119,745
May 01, 20241.78001.82001.78001.80001.800057,155
Apr 30, 20241.85001.90001.80001.80001.8000122,386
Apr 29, 20241.86501.88001.82001.88001.8800483,746
Apr 26, 20241.80501.87001.74001.86501.8650213,191
Apr 24, 20241.74001.82501.74001.80001.80002,887,891
Apr 23, 20241.80001.80501.73751.74001.740034,011
Apr 22, 20241.78001.86001.74001.75001.7500155,734
Apr 19, 20241.81001.86001.78001.80001.800065,057
Apr 18, 20241.76001.84501.75001.75001.7500158,418
Apr 17, 20241.64501.80001.64501.75001.7500153,013
Apr 16, 20241.65001.67501.63501.65501.6550124,779
Apr 15, 20241.70001.71001.66501.67001.6700181,774
Apr 12, 20241.68001.72501.65501.72501.725093,586
Apr 11, 20241.74001.74001.66501.72501.725049,545
Apr 10, 20241.66001.73001.66001.73001.730047,652
Apr 09, 20241.70001.70501.65501.70001.7000244,031
Apr 08, 20241.71501.72001.67501.72001.7200107,520
Apr 05, 20241.69001.72001.68001.72001.720046,962
Apr 04, 20241.69501.74001.65501.72501.725063,848
Apr 03, 20241.64001.70001.64001.70001.7000115,671
Apr 02, 20241.70001.70001.65001.67501.675072,202
Mar 28, 20241.69001.71001.61501.69001.6900186,720
Mar 27, 20241.72001.73501.68501.68501.68507,143
Mar 26, 20241.74001.74001.66501.69001.6900160,288
Mar 25, 20241.75001.75501.68001.73001.7300186,282
Mar 22, 20241.75001.75001.68251.75001.750059,332
Mar 21, 20241.72501.78001.69501.70501.7050128,028
Mar 20, 20241.78001.78001.72001.73501.7350112,789
Mar 19, 20241.73501.76501.69501.72001.7200111,292
Mar 18, 20241.68001.80001.66001.67001.6700129,439
Mar 15, 20241.90501.90501.64501.64501.6450710,031
Mar 14, 20241.84001.92001.84001.90001.9000181,929
Mar 13, 20241.83001.88001.78501.84001.8400126,039
Mar 12, 20241.69501.87501.69501.83001.8300180,844
Mar 11, 20241.73001.78001.65001.70001.7000115,135
Mar 08, 20241.71001.79001.68001.73001.7300212,185
Mar 07, 20241.61501.72001.61501.71001.7100541,451
Mar 06, 20241.58001.60501.57001.60001.600052,112
Mar 05, 20241.60001.61001.56001.61001.6100137,549
Mar 04, 20241.77001.77001.61001.61001.6100105,278
Mar 01, 20241.65001.76501.65001.73001.7300697,495
Feb 29, 20241.70001.75001.61501.65501.6550532,899
Feb 28, 20241.64001.72001.57001.65501.6550135,738
Feb 27, 20241.55001.66001.54501.61501.61502,017,563
Feb 26, 20241.55001.56001.50501.55001.5500756,650
Feb 23, 20241.61501.64001.45501.55001.55001,828,210
Feb 22, 20241.65001.65001.42001.60001.6000711,130
Feb 21, 20241.88001.91001.64501.65501.6550543,230
Feb 20, 20241.86001.86001.79001.79001.790044,047
Feb 19, 20241.76001.88001.76001.87001.8700109,214
Feb 16, 20241.84001.86501.76001.76001.7600126,021
Feb 15, 20241.89501.89501.81001.85001.850025,966
Feb 14, 20241.85001.86501.77501.84001.840091,640
Feb 13, 20241.93001.93001.83501.86001.860049,735
Feb 12, 20241.94001.94001.89001.94001.940032,379
Feb 09, 20241.89501.94501.82001.94001.940076,085
Feb 08, 20241.82001.92501.80001.92001.9200249,604
Feb 07, 20241.88001.88001.82001.82501.825074,562
Feb 06, 20241.91001.91001.83501.88001.880090,822
Feb 05, 20241.92001.92001.83001.90001.9000125,030
Feb 02, 20241.96501.96501.92001.92001.920066,037
Feb 01, 20242.02002.04001.96002.01002.010069,527
Jan 31, 20241.97502.07001.92002.05002.0500199,216
Jan 30, 20242.10002.15001.99002.06002.0600329,594
Jan 29, 20242.04002.08002.01002.08002.0800155,915
Jan 25, 20242.15002.22002.12002.15002.1500138,885
Jan 24, 20242.10002.15002.01002.15002.150094,506
Jan 23, 20242.14002.14002.04002.06002.060039,291
Jan 22, 20242.08002.14002.06502.10002.100021,828
Jan 19, 20242.08002.08002.03002.06002.0600307,212
Jan 18, 20242.00002.12002.00002.08002.0800735,840
Jan 17, 20242.08002.08002.03002.05002.050028,741
Jan 16, 20242.26002.26002.06502.08002.0800101,015
Jan 15, 20242.09002.15002.08002.15002.1500108,756
Jan 12, 20242.07002.09002.02002.08002.080076,867
Jan 11, 20241.84502.07001.84502.07002.070097,368
Jan 10, 20241.83001.89001.82001.84501.845069,299
Jan 09, 20241.87501.87501.80001.83501.83502,422,311
Jan 08, 20241.88001.88001.81501.84001.840026,375
Jan 05, 20241.86001.88001.82501.88001.880011,363
Jan 04, 20241.85501.88501.78001.85001.850033,544
Jan 03, 20241.86001.89001.81501.86501.865019,534
Jan 02, 20241.91501.91501.87001.89001.890026,719
Dec 29, 20231.95001.95001.88001.91001.910039,696
Dec 28, 20231.90501.93001.86001.91501.915038,998
Dec 27, 20231.85001.94501.80501.90501.905059,880
Dec 22, 20231.95001.95001.84501.93001.930098,560
Dec 21, 20231.77501.94501.76001.94501.9450159,809
Dec 20, 20231.71001.79001.69001.77501.775094,022
Dec 19, 20231.64001.71501.62501.71501.71501,008,946
Dec 18, 20231.66001.66001.63501.65001.650037,980
Dec 15, 20231.66001.67001.62501.66001.660074,162
Dec 14, 20231.59501.65001.58501.65001.6500123,554
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...