Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

FINEOS Corporation Holdings plc (FCL.AX)

Compare
1.9500
-0.0800
(-3.94%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.00002.00001.90001.95001.950068,081
Apr 4, 20252.00002.00001.90001.95001.950068,081
Apr 3, 20252.00002.06001.99502.03002.030090,546
Apr 2, 20252.00002.06001.98502.06002.060033,864
Apr 1, 20251.99502.07001.99502.05002.050072,418
Mar 31, 20252.02002.03001.95501.99501.9950852,823
Mar 28, 20252.07002.08002.02002.04002.040078,725
Mar 27, 20252.06002.10002.04002.08002.0800173,057
Mar 26, 20251.97002.06001.91502.06002.0600199,274
Mar 25, 20251.85501.98001.85001.98001.9800269,662
Mar 24, 20251.85001.89001.85001.85501.855011,622
Mar 21, 20251.83001.90001.78001.90001.9000118,416
Mar 20, 20251.87501.87501.82501.83001.83002,276
Mar 19, 20251.89001.90001.82501.82501.825035,908
Mar 18, 20251.82501.89001.80001.89001.8900143,576
Mar 17, 20251.76001.90001.74001.89001.8900126,044
Mar 14, 20251.70501.90001.70501.90001.9000201,223
Mar 13, 20251.71001.80501.68001.74501.74502,212,338
Mar 12, 20251.68501.80001.68501.80001.8000105,339
Mar 11, 20251.68001.72001.68001.72001.7200220,643
Mar 10, 20251.68001.72001.68001.71501.715024,986
Mar 7, 20251.73001.73001.69501.69501.695030,596
Mar 6, 20251.65001.71001.64001.70001.700070,208
Mar 5, 20251.63001.66001.60501.65001.6500124,751
Mar 4, 20251.73751.73751.66001.66501.665079,641
Mar 3, 20251.71001.73001.71001.73001.7300106,706
Feb 28, 20251.69001.72001.67001.70001.7000651,721
Feb 27, 20251.60501.69001.60501.68501.6850190,104
Feb 26, 20251.67001.69001.56001.60001.6000283,377
Feb 25, 20251.71001.71001.66501.69001.690092,901
Feb 24, 20251.77001.77001.72001.75001.750043,547
Feb 21, 20251.73501.78001.71001.76001.760057,535
Feb 20, 20251.80001.80001.74001.76001.760051,595
Feb 19, 20251.80001.80001.73501.73501.735014,224
Feb 18, 20251.80501.82001.74501.80501.805013,485
Feb 17, 20251.78501.81001.76001.76001.760063,912
Feb 14, 20251.79001.82501.79001.80001.800076,352
Feb 13, 20251.77001.79001.75501.79001.790067,938
Feb 12, 20251.71001.80001.71001.77001.770083,785
Feb 11, 20251.80001.81501.79001.80001.80001,721,754
Feb 10, 20251.75001.81001.75001.80001.800065,754
Feb 7, 20251.78501.86001.76501.78501.785072,410
Feb 6, 20251.76501.79001.73501.79001.7900156,007
Feb 5, 20251.77751.78001.73501.76001.7600199,027
Feb 4, 20251.75501.79501.74251.79501.795013,240
Feb 3, 20251.78001.79001.72501.75001.7500323,477
Jan 31, 20251.75001.79001.72501.79001.7900266,230
Jan 30, 20251.80001.81501.68501.79001.7900543,308
Jan 29, 20251.80001.84501.78001.84001.840064,089
Jan 28, 20251.76001.86501.69501.86501.8650155,206
Jan 24, 20251.77001.86001.72001.76001.760061,071
Jan 23, 20251.84001.88751.78001.78001.780036,995
Jan 22, 20251.91001.91001.84001.90001.900080,948
Jan 21, 20251.93001.95001.85001.91001.910048,680
Jan 20, 20251.90501.95001.88001.93001.930053,972
Jan 17, 20251.90501.95001.89501.95001.950048,779
Jan 16, 20251.90501.94001.90001.91501.915048,014
Jan 15, 20251.92501.92501.85001.92501.925078,127
Jan 14, 20251.91001.94501.88001.91001.9100124,617
Jan 13, 20251.92001.92001.88001.91001.910034,976
Jan 10, 20251.92001.94501.84501.92001.920087,900
Jan 9, 20251.92501.95001.90001.94501.945021,479
Jan 8, 20251.95501.95501.90001.95501.95509,797
Jan 7, 20251.99501.99501.90001.90001.900010,984
Jan 6, 20251.92501.99001.90501.97501.975029,601
Jan 3, 20251.88501.99501.88501.98501.985042,893
Jan 2, 20251.86501.95501.86501.88501.885065,729
Dec 31, 20241.82501.96501.82501.84001.840049,912
Dec 30, 20241.88001.93501.88001.88501.885024,063
Dec 27, 20241.86501.90501.84001.84001.840059,280
Dec 24, 20241.85001.91001.85001.86501.865033,574
Dec 23, 20241.94001.96001.86501.95501.9550124,554
Dec 20, 20241.82001.94001.82001.94001.940096,190
Dec 19, 20241.90001.93501.82001.85501.8550114,732
Dec 18, 20241.80001.94001.80001.91001.910039,932
Dec 17, 20241.95501.98001.83501.85001.850060,702
Dec 16, 20242.04002.07001.96501.98001.980038,452
Dec 13, 20241.99502.08001.99502.03002.0300146,564
Dec 12, 20241.96002.01001.92501.96001.9600117,240
Dec 11, 20241.95501.99001.92501.96001.960090,448
Dec 10, 20241.96001.96001.89501.96001.9600555,901
Dec 9, 20241.91001.96001.90001.91001.9100123,805
Dec 6, 20241.90001.92501.88751.91001.9100470,025
Dec 5, 20241.90001.94001.88001.90001.9000507,875
Dec 4, 20241.92001.93001.78001.93001.9300236,128
Dec 3, 20241.87501.91501.86501.91501.915092,988
Dec 2, 20241.93001.96001.85001.88001.8800164,381
Nov 29, 20241.97501.98001.91001.96001.960092,483
Nov 28, 20242.01002.04001.98001.98001.9800145,459
Nov 27, 20242.00002.10002.00002.05002.05001,476,326
Nov 26, 20241.95502.05001.93502.00002.0000171,850
Nov 25, 20241.96002.04001.94001.95501.9550219,045
Nov 22, 20242.01002.08001.95002.05002.0500714,479
Nov 21, 20242.08002.08001.98002.03002.0300294,035
Nov 20, 20241.99502.08001.98002.08002.0800300,174
Nov 19, 20242.03002.20002.02002.10002.1000783,777
Nov 18, 20241.91502.05001.88002.03002.0300716,420
Nov 15, 20241.80001.99001.77251.94001.9400597,123
Nov 14, 20241.68001.85001.53501.85001.85001,158,511
Nov 13, 20241.32001.70001.32001.70001.7000750,484
Nov 12, 20241.39001.39001.30001.32501.3250138,650
Nov 11, 20241.35001.40001.34001.40001.4000183,414
Nov 8, 20241.34001.36501.33501.35001.350065,360
Nov 7, 20241.34501.35501.32001.35501.3550206,663
Nov 6, 20241.36001.38501.32501.34001.3400202,931
Nov 5, 20241.34001.34001.32001.32001.320031,973
Nov 4, 20241.36001.36501.32001.33501.3350319,049
Nov 1, 20241.38501.39001.32001.36501.365092,289
Oct 31, 20241.36001.36001.35501.35501.35506,490
Oct 30, 20241.39001.39001.35001.35001.350034,815
Oct 29, 20241.38001.39001.37001.39001.390098,929
Oct 28, 20241.41001.41001.37001.38501.3850141,437
Oct 25, 20241.34001.41001.34001.41001.4100155,128
Oct 24, 20241.36001.38501.36001.37501.375062,200
Oct 23, 20241.38001.39001.34001.34001.340063,540
Oct 22, 20241.37001.38501.34001.38501.3850230,240
Oct 21, 20241.37501.38001.35501.38001.3800163,967
Oct 18, 20241.39001.39001.37001.37501.3750275,462
Oct 17, 20241.39501.39501.36501.37001.3700127,448
Oct 16, 20241.39501.40001.37501.39501.395088,553
Oct 15, 20241.41001.41001.37001.41001.4100541,242
Oct 14, 20241.40001.41001.38751.39001.3900186,736
Oct 11, 20241.37501.41501.37001.37501.3750591,828
Oct 10, 20241.40001.41001.36501.38001.3800186,347
Oct 9, 20241.41001.41001.38001.39001.390080,493
Oct 8, 20241.40001.42501.38501.38501.385036,764
Oct 7, 20241.41001.41501.38501.40001.400056,920
Oct 4, 20241.44501.45001.38501.43501.435077,328
Oct 3, 20241.42001.46001.42001.44501.4450107,293
Oct 2, 20241.44501.45751.40001.40001.4000108,948
Oct 1, 20241.41001.45501.37001.45501.4550101,133
Sep 30, 20241.35501.43001.34001.40001.4000257,642
Sep 27, 20241.33001.38501.33001.35001.3500150,953
Sep 26, 20241.35501.38001.33001.33001.3300146,850
Sep 25, 20241.36001.36001.32001.34501.3450121,633
Sep 24, 20241.39001.39001.34001.38001.380047,026
Sep 23, 20241.37001.40001.35001.38501.3850118,798
Sep 20, 20241.46001.46001.38501.38501.3850266,234
Sep 19, 20241.45001.46751.43001.46001.460039,337
Sep 18, 20241.48001.48001.42501.43501.435040,844
Sep 17, 20241.44001.48501.41001.48501.4850139,881
Sep 16, 20241.33501.45001.33501.45001.4500148,486
Sep 13, 20241.38501.38501.34001.34501.3450134,529
Sep 12, 20241.40001.41001.37001.41001.410079,224
Sep 11, 20241.40501.40501.37001.37001.370064,669
Sep 10, 20241.45001.45001.38001.41001.4100374,584
Sep 9, 20241.39001.43501.37001.43501.4350149,210
Sep 6, 20241.36001.38001.35001.35501.3550139,280
Sep 5, 20241.36501.36501.34001.35501.3550261,505
Sep 4, 20241.29501.33501.28001.33501.3350360,192
Sep 3, 20241.31001.32001.29501.29501.2950259,185
Sep 2, 20241.35001.36501.29501.29501.2950751,093
Aug 30, 20241.32001.32001.25501.30001.300024,737
Aug 29, 20241.33001.33001.21751.32001.3200241,719
Aug 28, 20241.37501.37501.26001.28001.2800207,617
Aug 27, 20241.33501.36001.30001.32501.325078,716
Aug 26, 20241.38001.38001.29501.35001.3500366,958
Aug 23, 20241.37001.38001.28501.34001.3400531,916
Aug 22, 20241.55501.56001.39001.39501.3950836,925
Aug 21, 20241.62001.72001.57501.61001.6100274,263
Aug 20, 20241.60001.67001.59501.67001.670019,484
Aug 19, 20241.55001.62001.55001.59501.595038,114
Aug 16, 20241.55001.57001.54001.55001.550019,087
Aug 15, 20241.60501.60501.53501.54501.545036,033
Aug 14, 20241.53001.58251.52001.57001.570083,000
Aug 13, 20241.58001.58001.52001.55001.5500137,265
Aug 12, 20241.64001.64501.53001.64501.645022,141
Aug 9, 20241.56001.66001.53501.60501.6050145,487
Aug 8, 20241.60001.60001.52001.54001.540055,109
Aug 7, 20241.60001.63501.54501.58001.580057,816
Aug 6, 20241.52001.61501.52001.60001.600092,681
Aug 5, 20241.62501.69501.56501.57501.57501,203,935
Aug 2, 20241.66001.68001.62001.63001.6300129,110
Aug 1, 20241.79001.79001.65001.69001.6900356,663
Jul 31, 20241.70001.70501.65001.66001.6600149,475
Jul 30, 20241.67001.69001.63001.63001.630088,547
Jul 29, 20241.69001.72501.67001.68001.680055,182
Jul 26, 20241.68501.69001.65501.69001.690046,377
Jul 25, 20241.77001.77001.65001.67001.6700103,858
Jul 24, 20241.77001.80501.77001.79001.7900289,561
Jul 23, 20241.76001.83001.73001.76501.765069,565
Jul 22, 20241.81001.84001.74501.78501.7850234,994
Jul 19, 20241.80251.82501.77501.81001.810035,786
Jul 18, 20241.84001.85001.74001.74001.740039,914
Jul 17, 20241.80001.86001.77001.86001.8600310,466
Jul 16, 20241.80001.82001.72001.82001.8200137,972
Jul 15, 20241.85001.85001.80001.80001.800091,569
Jul 12, 20241.79001.85001.78001.83001.830084,890
Jul 11, 20241.77001.78001.73001.78001.780030,067
Jul 10, 20241.76001.77001.69001.73001.7300177,168
Jul 9, 20241.84501.84501.67501.67501.675045,368
Jul 8, 20241.82501.85501.76501.85501.855020,870
Jul 5, 20241.82501.87001.82501.85001.8500117,874
Jul 4, 20241.81001.86501.80751.86001.8600154,750
Jul 3, 20241.80001.81501.75501.81501.8150249,437
Jul 2, 20241.71001.81001.71001.81001.8100282,001
Jul 1, 20241.68501.73001.65501.72501.7250461,488
Jun 28, 20241.65001.73001.65001.69001.69001,350,236
Jun 27, 20241.60501.65001.59501.65001.6500114,570
Jun 26, 20241.63001.65501.60501.60501.6050149,745
Jun 25, 20241.59001.64001.58001.63501.635078,981
Jun 24, 20241.60501.62001.56001.60001.600068,160
Jun 21, 20241.55501.63001.53001.63001.630092,176
Jun 20, 20241.53001.57501.53001.54001.5400269,366
Jun 19, 20241.54001.55001.50501.55001.550079,639
Jun 18, 20241.51501.53501.50751.52001.5200119,023
Jun 17, 20241.55001.56001.51501.55001.550050,518
Jun 14, 20241.55001.58501.52501.55001.550072,879
Jun 13, 20241.55001.58501.52001.57001.5700112,787
Jun 12, 20241.54001.56501.51501.55001.5500112,540
Jun 11, 20241.52501.57001.50001.50001.500095,183
Jun 7, 20241.57001.57501.51001.51001.5100117,381
Jun 6, 20241.57001.59001.54001.57001.570095,077
Jun 5, 20241.60001.61001.54001.57001.570097,279
Jun 4, 20241.61001.61001.56001.56501.565069,985
Jun 3, 20241.59501.61001.57001.57501.575027,060
May 31, 20241.60001.65501.56501.59501.5950195,024
May 30, 20241.65001.65001.59001.59501.5950169,042
May 29, 20241.68001.70001.66501.69001.690080,109
May 28, 20241.67501.69251.66501.66501.665089,888
May 27, 20241.67501.68501.64751.68001.6800152,471
May 24, 20241.64001.70001.60501.65001.650071,868
May 23, 20241.62501.64751.58001.63001.6300463,598
May 22, 20241.68501.68501.61501.62501.6250213,963
May 21, 20241.75001.77001.65001.69001.6900588,967
May 20, 20241.80001.80001.72501.77001.7700140,675
May 17, 20241.84001.84001.76001.79001.7900140,987
May 16, 20241.91501.91501.78501.80001.800069,406
May 15, 20241.94001.94001.90001.91501.915070,887
May 14, 20241.92001.95001.88001.92001.9200143,058
May 13, 20241.96001.97501.92001.94501.9450174,346
May 10, 20241.98502.00001.93501.99001.9900180,317
May 9, 20241.91002.00001.91001.99501.9950142,744
May 8, 20241.76001.95001.76001.91001.9100200,028
May 7, 20241.75001.85001.75001.75501.755084,192
May 6, 20241.80001.80001.74001.76001.760099,894
May 3, 20241.79501.80001.75001.80001.800040,305
May 2, 20241.80001.80501.76501.80001.8000119,745
May 1, 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 9, 20241.70001.70501.65501.70001.7000244,031
Apr 8, 20241.71501.72001.67501.72001.7200107,520
Apr 5, 20241.69001.72001.68001.72001.720046,962
Apr 4, 20241.69501.74001.65501.72501.725063,848

Related Tickers

TAL.AX Talius Group Limited
0.0070
-12.50%
 
W2V.AX Way 2 Vat Ltd
0.0070
+16.67%
 
GTH.AX Gathid Ltd
0.0180
0.00%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
NNG.AX Nexion Group Ltd
0.0200
0.00%
 
NET.AX Netlinkz Limited
0.0030
0.00%
 
KNO.AX Knosys Limited
0.0360
-2.70%
 
NOV.AX Novatti Group Limited
0.0260
-3.70%
 
EPX.AX EP&T Global Limited
0.0380
0.00%
 
EAT.AX ENTREWARDS FPO [EAT]
0.0040
0.00%