Various chartings for (FCL) FINEOS CORPORATION HOLDINGS PLC:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.21
| 2
| 0.0 |
MAX
| 5.75
| ###
| 99.5 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for FCL
|
Weekly    Format Enhanced Daily Prices for FCL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2025-Jul-02 Wed
| ###
| ###
| ###
| 2.25
| 78,275
| ###
| -2.2
| 18.0
| -20.5 |
2025-Jul-01 Tue
| ###
| ###
| 2.22
| 2.24
| 220,873
| ###
| ###
| ###
| ### |
2025-Jun-30 Mon
| 2.25
| ###
| 2.2
| ###
| 697,158
| ###
| 3.6
| ###
| ### |
2025-Jun-27 Fri
| 2.25
| 2.27
| ###
| 2.27
| ###
| ###
| 0.9
| 70.6
| ### |
2025-Jun-26 Thu
| 2.23
| ###
| 2.23
| 2.29
| ###
| ###
| ###
| 81.7
| -20.8 |
2025-Jun-25 Wed
| 2.25
| ###
| 2.21
| ###
| 1,061,748
| 2,394,241
| 2.2
| 82.4
| ### |
2025-Jun-24 Tue
| 2.25
| 2.29
| ###
| 2.24
| 294,627
| ###
| -0.4
| 30.9
| ### |
2025-Jun-23 Mon
| ###
| 2.26
| ###
| 2.25
| 302,057
| 658,484
| ###
| 93.2
| -20.5 |
2025-Jun-20 Fri
| 2.27
| 2.27
| ###
| 2.21
| 366,626
| 812,076
| -2.6
| ###
| ### |
2025-Jun-19 Thu
| 2.28
| ###
| 2.2
| 2.29
| 110,742
| ###
| ###
| ###
| -20.8 |
2025-Jun-18 Wed
| 2.21
| ###
| ###
| ###
| ###
| 466,883
| 4.1
| 89.1
| ### |
2025-Jun-17 Tue
| ###
| ###
| 2.23
| ###
| ###
| 750,847
| ###
| ###
| -21.0 |
2025-Jun-16 Mon
| ###
| ###
| 2.25
| ###
| 95,682
| ###
| -0.9
| 33.7
| -21.0 |
2025-Jun-13 Fri
| 2.22
| ###
| ###
| ###
| ###
| 334,423
| 4.1
| 90.6
| -21.0 |
2025-Jun-12 Thu
| ###
| 2.23
| ###
| 2.21
| 121,258
| ###
| ###
| 82.9
| ### |
2025-Jun-11 Wed
| 2.25
| 2.27
| ###
| ###
| 37,976
| ###
| ###
| ###
| ### |
2025-Jun-10 Tue
| ###
| 2.25
| ###
| 2.25
| ###
| 247,156
| ###
| 93.5
| -20.5 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 37,645
| ###
| 0.5
| ###
| ### |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 41,541
| 87,859
| 0.5
| 72.7
| ### |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 80.2
| ### |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| ###
| 1,282,074
| -1.4
| 25.8
| ### |
2025-Jun-02 Mon
| ###
| ###
| 2.2
| 2.2
| ###
| 244,926
| -5.2
| 10.2
| -20.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 50,329
| 118,021
| -1.3
| ###
| ### |
2025-May-29 Thu
| 2.4
| 2.41
| ###
| ###
| 69,542
| ###
| -2.1
| 18.9
| ### |
2025-May-28 Wed
| 2.43
| 2.47
| 2.4
| 2.41
| 58,383
| ###
| -0.8
| ###
| ### |
2025-May-27 Tue
| 2.47
| 2.58
| 2.4
| 2.42
| ###
| ###
| -2.0
| 19.0
| -22.0 |
2025-May-26 Mon
| 2.49
| 2.59
| 2.44
| 2.59
| 107,688
| ###
| ###
| ###
| -23.5 |
2025-May-23 Fri
| ###
| 2.49
| ###
| 2.49
| ###
| 62,087
| ###
| 91.7
| ### |
2025-May-22 Thu
| 2.5
| 2.5
| ###
| ###
| 22,157
| 53,841
| ###
| 7.4
| -21.5 |
2025-May-21 Wed
| 2.47
| 2.53
| 2.42
| 2.5
| 1,145,923
| 2,836,159
| ###
| 80.3
| -22.7 |
2025-May-20 Tue
| ###
| 2.51
| ###
| 2.5
| 88,956
| ###
| ###
| ###
| -22.7 |
2025-May-19 Mon
| 2.4
| 2.42
| ###
| 2.4
| 58,754
| ###
| ###
| 76.5
| -21.8 |
2025-May-16 Fri
| 2.5
| 2.54
| 2.4
| 2.44
| ###
| 149,852
| ###
| 15.5
| ### |
2025-May-15 Thu
| 2.47
| 2.52
| 2.44
| 2.5
| ###
| 230,649
| ###
| 82.7
| -22.7 |
2025-May-14 Wed
| 2.54
| 2.54
| 2.42
| 2.5
| 33,842
| 83,928
| -1.6
| ###
| -22.7 |
2025-May-13 Tue
| 2.53
| 2.55
| 2.5
| 2.51
| ###
| ###
| ###
| 35.0
| -22.8 |
2025-May-12 Mon
| ###
| ###
| 2.44
| 2.53
| 121,644
| 306,542
| ###
| ###
| -23.0 |
2025-May-09 Fri
| ###
| ###
| 2.51
| 2.55
| ###
| 324,840
| ###
| 17.0
| ### |
2025-May-08 Thu
| 2.71
| 2.71
| 2.52
| ###
| ###
| ###
| ###
| ###
| -23.7 |
2025-May-07 Wed
| ###
| 2.78
| ###
| 2.7
| ###
| ###
| 1.1
| ###
| -24.5 |
2025-May-06 Tue
| 2.59
| ###
| 2.46
| 2.58
| ###
| ###
| -0.4
| ###
| -23.5 |
2025-May-05 Mon
| 2.42
| ###
| ###
| 2.58
| 352,777
| ###
| ###
| 94.2
| -23.5 |
2025-May-02 Fri
| 2.23
| 2.43
| 2.23
| 2.4
| ###
| ###
| 7.6
| ###
| -21.8 |
2025-May-01 Thu
| ###
| 2.23
| ###
| 2.22
| 247,621
| ###
| ###
| 84.1
| ### |
2025-Apr-30 Wed
| ###
| 2.21
| ###
| ###
| 2,193,358
| 4,737,653
| ###
| 83.4
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 94.4
| -19.5 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 79.2
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 76,455
| 149,087
| 2.6
| 79.8
| ### |
2025-Apr-23 Wed
| 1.845
| ###
| 1.82
| ###
| ###
| 195,074
| 5.1
| ###
| ### |
2025-Apr-22 Tue
| 1.82
| 1.86
| 1.82
| 1.86
| 11,684
| ###
| ###
| 85.0
| ### |
2025-Apr-17 Thu
| 1.81
| 1.86
| 1.77
| 1.85
| 73,957
| ###
| ###
| ###
| -16.8 |
2025-Apr-16 Wed
| ###
| 1.86
| 1.81
| 1.855
| 15,273
| 28,025
| ###
| 81.6
| ### |
2025-Apr-15 Tue
| 1.87
| 1.87
| 1.8
| 1.8
| ###
| ###
| -3.7
| 11.9
| ### |
2025-Apr-14 Mon
| ###
| 1.87
| ###
| 1.87
| 71,643
| 131,644
| ###
| 86.3
| ### |
2025-Apr-11 Fri
| 1.79
| 1.86
| 1.79
| 1.855
| ###
| 54,020
| ###
| ###
| ### |
2025-Apr-10 Thu
| 1.8
| ###
| 1.8
| 1.83
| 14,975
| 27,441
| ###
| ###
| ### |
2025-Apr-09 Wed
| 1.825
| 1.83
| 1.76
| 1.76
| 16,287
| ###
| ###
| 24.2
| ### |
2025-Apr-08 Tue
| 1.83
| 1.89
| 1.82
| 1.875
| 44,842
| 83,181
| 2.5
| ###
| -17.0 |
2025-Apr-07 Mon
| ###
| ###
| 1.76
| 1.83
| ###
| ###
| -3.7
| ###
| ### |
2025-Apr-04 Fri
| 2
| 2
| ###
| ###
| 68,081
| 132,757
| ###
| ###
| -17.7 |
2025-Apr-03 Thu
| 2
| ###
| ###
| ###
| 90,546
| 183,582
| ###
| 82.1
| -18.5 |
2025-Apr-02 Wed
| 2
| ###
| 1.985
| ###
| ###
| 68,489
| ###
| 90.9
| -18.7 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 147,189
| 2.8
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| 1.955
| ###
| 852,823
| 1,699,249
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 78,725
| 161,386
| -1.4
| ###
| -18.5 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 173,057
| 358,227
| 1.0
| 77.3
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 199,274
| 396,057
| ###
| ###
| -18.7 |
2025-Mar-25 Tue
| 1.855
| ###
| 1.85
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| 1.85
| 1.89
| 1.85
| 1.855
| 11,622
| ###
| 0.3
| ###
| ### |
2025-Mar-21 Fri
| 1.83
| ###
| 1.78
| ###
| ###
| 217,885
| 3.8
| 88.9
| -17.3 |
2025-Mar-20 Thu
| 1.875
| 1.875
| 1.825
| 1.83
| 2,276
| ###
| ###
| ###
| ### |
2025-Mar-19 Wed
| 1.89
| ###
| 1.825
| 1.825
| ###
| 66,878
| ###
| ###
| ### |
2025-Mar-18 Tue
| 1.825
| 1.89
| 1.8
| 1.89
| 143,576
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| 1.76
| ###
| 1.74
| 1.89
| 126,044
| ###
| 7.4
| 94.7
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 201,223
| ###
| ###
| 97.1
| -17.3 |
2025-Mar-13 Thu
| 1.71
| ###
| ###
| 1.745
| ###
| ###
| 2.0
| ###
| ### |
2025-Mar-12 Wed
| 1.685
| 1.8
| 1.685
| 1.8
| ###
| 183,553
| 6.8
| ###
| ### |
2025-Mar-11 Tue
| ###
| 1.72
| ###
| 1.72
| 220,643
| ###
| 2.4
| ###
| ### |
2025-Mar-10 Mon
| ###
| 1.72
| ###
| ###
| 24,986
| 42,476
| 2.1
| ###
| ### |
2025-Mar-07 Fri
| 1.73
| 1.73
| ###
| ###
| ###
| ###
| -2.0
| 23.4
| ### |
2025-Mar-06 Thu
| ###
| 1.71
| ###
| 1.7
| ###
| ###
| ###
| ###
| -15.5 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 124,751
| 203,656
| 1.2
| 78.1
| ### |
2025-Mar-04 Tue
| 1.7375
| 1.7375
| ###
| ###
| 79,641
| ###
| -4.2
| ###
| ### |
2025-Mar-03 Mon
| 1.71
| 1.73
| 1.71
| 1.73
| ###
| ###
| 1.2
| ###
| -15.7 |
2025-Feb-28 Fri
| ###
| 1.72
| ###
| 1.7
| 651,721
| ###
| ###
| ###
| -15.5 |
2025-Feb-27 Thu
| ###
| ###
| ###
| 1.685
| ###
| ###
| 5.0
| 91.3
| -15.3 |
2025-Feb-26 Wed
| ###
| ###
| 1.56
| ###
| 283,377
| 460,487
| ###
| ###
| -14.5 |
2025-Feb-25 Tue
| 1.71
| 1.71
| ###
| ###
| ###
| 156,770
| -1.2
| 31.0
| ### |
2025-Feb-24 Mon
| 1.77
| 1.77
| 1.72
| 1.75
| 43,547
| 75,989
| ###
| 30.5
| ### |
2025-Feb-21 Fri
| ###
| 1.78
| 1.71
| 1.76
| ###
| ###
| 1.4
| ###
| ### |
2025-Feb-20 Thu
| 1.8
| 1.8
| 1.74
| 1.76
| ###
| 91,323
| -2.2
| ###
| ### |
2025-Feb-19 Wed
| 1.8
| 1.8
| ###
| ###
| 14,224
| 25,140
| ###
| ###
| -15.8 |
2025-Feb-18 Tue
| ###
| 1.82
| 1.745
| ###
| 13,485
| ###
| ###
| 72.5
| ### |
2025-Feb-17 Mon
| 1.785
| 1.81
| 1.76
| 1.76
| ###
| 114,082
| ###
| 23.2
| ### |
2025-Feb-14 Fri
| 1.79
| 1.825
| 1.79
| 1.8
| 76,352
| ###
| 0.6
| ###
| ### |
2025-Feb-13 Thu
| 1.77
| 1.79
| 1.755
| 1.79
| ###
| 120,420
| ###
| ###
| -16.3 |
2025-Feb-12 Wed
| 1.71
| 1.8
| 1.71
| 1.77
| 83,785
| 147,042
| ###
| ###
| ### |
2025-Feb-11 Tue
| 1.8
| ###
| 1.79
| 1.8
| 1,721,754
| ###
| ###
| ###
| ### |
2025-Feb-10 Mon
| 1.75
| 1.81
| 1.75
| 1.8
| 65,754
| 117,042
| 2.9
| ###
| ### |
2025-Feb-07 Fri
| 1.785
| 1.86
| ###
| 1.785
| ###
| 131,243
| ###
| ###
| -16.2 |
2025-Feb-06 Thu
| ###
| 1.79
| ###
| 1.79
| ###
| ###
| ###
| ###
| -16.3 |
2025-Feb-05 Wed
| 1.7775
| 1.78
| ###
| 1.76
| 199,027
| 349,789
| -1.0
| ###
| ### |
2025-Feb-04 Tue
| 1.755
| ###
| 1.7425
| ###
| 13,240
| ###
| 2.3
| ###
| -16.3 |
2025-Feb-03 Mon
| 1.78
| 1.79
| 1.725
| 1.75
| 323,477
| ###
| -1.7
| 31.8
| ### |
2025-Jan-31 Fri
| 1.75
| 1.79
| 1.725
| 1.79
| ###
| ###
| 2.3
| ###
| -16.3 |
2025-Jan-30 Thu
| 1.8
| ###
| 1.685
| 1.79
| ###
| 950,789
| -0.6
| 31.8
| -16.3 |
2025-Jan-29 Wed
| 1.8
| 1.845
| 1.78
| 1.84
| 64,089
| ###
| 2.2
| ###
| -16.7 |
2025-Jan-28 Tue
| 1.76
| ###
| ###
| ###
| ###
| ###
| ###
| 94.1
| -17.0 |
2025-Jan-24 Fri
| 1.77
| 1.86
| 1.72
| 1.76
| 61,071
| ###
| ###
| 28.1
| ### |
2025-Jan-23 Thu
| 1.84
| 1.8875
| 1.78
| 1.78
| ###
| ###
| ###
| ###
| ### |
2025-Jan-22 Wed
| ###
| ###
| 1.84
| ###
| 80,948
| 151,777
| -0.5
| ###
| -17.3 |
2025-Jan-21 Tue
| ###
| ###
| 1.85
| ###
| 48,680
| ###
| ###
| ###
| ### |
2025-Jan-20 Mon
| ###
| ###
| 1.88
| ###
| 53,972
| 103,356
| ###
| ###
| -17.5 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 48,779
| 93,777
| ###
| 82.0
| -17.7 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| 92,186
| 0.5
| ###
| ### |
2025-Jan-15 Wed
| 1.925
| 1.925
| 1.85
| 1.925
| 78,127
| ###
| ###
| 68.9
| -17.5 |
2025-Jan-14 Tue
| ###
| 1.945
| 1.88
| ###
| ###
| ###
| ###
| 65.4
| ### |
2025-Jan-13 Mon
| ###
| ###
| 1.88
| ###
| 34,976
| 66,454
| -0.5
| ###
| ### |
2025-Jan-10 Fri
| ###
| 1.945
| 1.845
| ###
| ###
| 166,570
| ###
| 71.0
| -17.5 |
2025-Jan-09 Thu
| 1.925
| ###
| ###
| 1.945
| 21,479
| 41,347
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for FCL    Bottom  |
Basic Prices for FCL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-03 12:20:59 thru 2025-07-03 12:20:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|