Skip to main content
Finder Energy Holdings Limited (ASX:FDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.600
-0.010 (-1.64%)
Mar 6, 2026, 4:10 PM AEST

Finder Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.600.620.590.610.611.67%393,670
Mar 4, 20260.610.610.580.600.60-1.64%534,093
Mar 3, 20260.640.640.600.610.61-3.17%374,581
Mar 2, 20260.650.660.610.630.63-0.79%1,283,946
Feb 27, 20260.620.650.610.640.644.10%747,696
Feb 26, 20260.590.650.580.610.614.27%1,996,038
Feb 25, 20260.560.590.550.590.595.41%450,165
Feb 24, 20260.580.590.550.560.56-0.89%397,025
Feb 23, 20260.570.570.550.560.56-1.75%687,002
Feb 20, 20260.570.590.550.570.570.88%1,086,700
Feb 19, 20260.580.590.550.570.57-2.59%1,164,593
Feb 18, 20260.590.600.570.580.580.87%983,475
Feb 17, 20260.580.580.570.580.580.88%709,149
Feb 16, 20260.580.590.560.570.574.59%1,171,182
Feb 13, 20260.550.560.530.550.55-3.54%875,890
Feb 12, 20260.490.570.490.570.5721.51%1,925,641
Feb 11, 20260.500.500.460.470.47-5.10%896,003
Feb 10, 20260.450.500.450.490.4911.36%1,321,452
Feb 9, 20260.430.440.420.440.448.64%1,074,239
Feb 6, 20260.420.420.400.410.41-4.14%943,014
Feb 5, 20260.430.440.420.420.421.81%1,068,108
Feb 4, 20260.400.420.400.420.426.41%879,711
Feb 3, 20260.380.400.380.390.395.41%500,269
Feb 2, 20260.410.410.370.370.37-7.50%779,550
Jan 30, 20260.410.410.390.400.405.26%447,389
Jan 29, 20260.400.420.380.380.38-2.56%1,132,606
Jan 28, 20260.410.410.390.390.39-1.27%1,365,989
Jan 27, 20260.420.420.390.400.40-7.06%1,062,509
Jan 23, 20260.400.430.400.430.438.97%901,134
Jan 22, 20260.410.420.390.390.39-3.70%498,002
Jan 21, 20260.430.440.400.410.41-5.81%1,242,757
Jan 20, 20260.430.450.430.430.43-644,081
Jan 19, 20260.420.430.420.430.434.88%222,248
Jan 16, 20260.410.420.410.410.412.50%733,149
Jan 15, 20260.400.400.390.400.405.26%1,193,297
Jan 14, 20260.390.390.380.380.382.70%763,006
Jan 13, 20260.380.380.370.370.371.37%240,242
Jan 12, 20260.360.380.360.370.371.39%315,199
Jan 9, 20260.370.370.360.360.36-763,616
Jan 8, 20260.360.370.360.360.36-532,921
Jan 7, 20260.390.390.360.360.36-5.26%649,684
Jan 6, 20260.400.400.380.380.38-1.30%389,680
Jan 5, 20260.390.390.380.390.39-280,510
Jan 2, 20260.400.400.390.390.39-3.75%722,060
Dec 31, 20250.420.430.400.400.40-2.44%400,705
Dec 30, 20250.420.420.410.410.41-2.38%85,855
Dec 29, 20250.420.450.390.420.42-991,943
Dec 24, 20250.370.420.360.420.4216.67%756,579
Dec 23, 20250.360.370.360.360.36-621,715
Dec 22, 20250.360.370.360.360.361.41%518,100
Dec 19, 20250.370.370.360.360.36-174,927
Dec 18, 20250.370.370.340.360.361.43%1,233,867
Dec 17, 20250.360.360.350.350.354.48%879,951
Dec 16, 20250.360.360.340.340.34-4.29%1,552,057
Dec 15, 20250.360.370.350.350.35-2.78%1,986,727
Dec 12, 20250.380.380.360.360.36-4.00%1,697,888
Dec 11, 20250.390.390.360.380.38-2,070,981
Dec 10, 20250.390.400.380.380.38-2,649,386
Dec 9, 20250.400.400.380.380.38-3.85%4,034,541
Dec 8, 20250.400.410.390.390.39-7.14%3,797,674
Dec 5, 20250.420.450.420.420.423.70%1,153,609
Dec 4, 20250.470.470.410.410.41-12.90%2,003,764
Dec 3, 20250.470.490.450.470.47-1.06%3,972,441
Nov 28, 20250.470.490.470.470.475.62%412,443
Nov 27, 20250.460.470.440.450.45-3.26%218,403
Nov 26, 20250.440.460.440.460.465.75%162,868
Nov 25, 20250.450.450.430.440.44-3.33%153,718
Nov 24, 20250.460.460.450.450.45-1.10%160,739
Nov 21, 20250.460.460.450.460.46-1.09%236,256
Nov 20, 20250.480.480.450.460.46-2.13%111,413
Nov 19, 20250.460.470.450.470.474.44%158,458
Nov 18, 20250.470.470.450.450.45-2.17%208,788
Nov 17, 20250.490.490.460.460.46-6.12%511,119
Nov 14, 20250.490.510.450.490.494.26%626,425
Nov 13, 20250.430.470.420.470.4710.59%662,882
Nov 12, 20250.460.460.420.430.43-3.41%827,912
Nov 11, 20250.460.460.440.440.44-3.30%372,133
Nov 10, 20250.450.470.440.460.461.11%225,955
Nov 7, 20250.440.450.430.450.453.45%172,252
Nov 6, 20250.460.460.440.440.44-3.33%117,299
Nov 5, 20250.470.470.440.450.45-3.23%302,631
Nov 4, 20250.470.480.440.470.474.49%937,284
Nov 3, 20250.500.500.440.450.45-9.18%1,236,814
Oct 31, 20250.460.490.460.490.497.69%324,353
Oct 30, 20250.470.490.460.460.462.25%354,427
Oct 29, 20250.460.460.450.450.45-1,027,991
Oct 28, 20250.490.490.450.450.45-8.25%916,998
Oct 27, 20250.480.520.470.490.498.99%1,668,929
Oct 24, 20250.450.460.430.450.45-1.11%897,918
Oct 23, 20250.480.480.440.450.45-4.26%1,062,165
Oct 22, 20250.480.480.440.470.47-1.05%1,821,833
Oct 21, 20250.500.530.470.480.48-1,468,015
Oct 20, 20250.550.560.420.480.48-13.64%3,700,862
Oct 17, 20250.600.610.550.550.55-5.17%1,319,507
Oct 16, 20250.580.590.570.580.587.41%1,073,117
Oct 15, 20250.570.570.540.540.54-6.09%4,813,867
Oct 14, 20250.570.590.560.580.580.88%1,080,259
Oct 13, 20250.570.580.570.570.57-2.56%1,900,426
Oct 10, 20250.590.610.580.590.59-805,271
Oct 9, 20250.600.600.570.590.59-0.85%1,296,768