Skip to main content
Finder Energy Holdings Limited (ASX:FDR)
Australia flag Australia · Delayed Price · Currency is AUD
0.590
0.00 (0.00%)
Apr 27, 2026, 4:10 PM AEST

Finder Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.570.590.550.590.591.72%248,482
Apr 24, 20260.590.600.560.580.58-0.85%413,183
Apr 23, 20260.640.640.570.590.59-4.88%1,228,394
Apr 22, 20260.620.620.600.620.62-154,009
Apr 21, 20260.650.650.610.620.622.50%238,173
Apr 20, 20260.650.650.600.600.60-5.51%351,828
Apr 17, 20260.630.650.620.640.644.96%207,053
Apr 16, 20260.620.620.590.610.61-2.42%295,911
Apr 15, 20260.600.620.600.620.623.33%650,864
Apr 14, 20260.600.600.580.600.603.45%321,929
Apr 13, 20260.610.620.580.580.58-4.13%332,363
Apr 10, 20260.600.610.590.610.613.86%508,954
Apr 9, 20260.590.590.570.580.584.02%162,549
Apr 8, 20260.550.570.550.560.563.70%786,808
Apr 7, 20260.570.570.540.540.54-6.09%737,119
Apr 2, 20260.580.580.550.580.580.88%421,259
Apr 1, 20260.590.590.570.570.57-3.39%148,975
Mar 31, 20260.590.590.560.590.591.72%189,553
Mar 30, 20260.570.600.570.580.582.65%334,593
Mar 27, 20260.580.580.560.570.57-1.74%262,166
Mar 26, 20260.570.590.560.580.583.60%292,970
Mar 25, 20260.570.620.560.560.56-2.63%618,231
Mar 24, 20260.560.570.540.570.571.79%519,622
Mar 23, 20260.580.580.550.560.56-3.45%1,121,181
Mar 20, 20260.610.620.580.580.58-1.69%462,403
Mar 19, 20260.590.610.570.590.590.85%767,750
Mar 18, 20260.580.590.570.590.596.36%915,835
Mar 17, 20260.610.620.550.550.55-9.84%1,095,786
Mar 16, 20260.620.620.600.610.61-1.61%434,858
Mar 13, 20260.640.640.610.620.62-2.36%373,589
Mar 12, 20260.660.680.630.640.64-3.79%862,844
Mar 11, 20260.610.660.610.660.668.20%1,139,582
Mar 10, 20260.620.620.600.610.61-464,926
Mar 9, 20260.600.620.570.610.611.67%1,222,490
Mar 6, 20260.600.610.590.600.60-1.64%329,403
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