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
| ###
| 98.4 | | |
|
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
|
2021-Jan-28 Thu
| 3.83
| 3.83
| ###
| 3.83
| 186,972
| 699,275
| ###
| 78.1
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| 3.85
| ###
| 111,079
| ###
| ###
| 46.3
| 0.0 |
2021-Jan-25 Mon
| 3.85
| ###
| 3.79
| ###
| 297,986
| 1,162,145
| 2.1
| 81.4
| 0.0 |
2021-Jan-22 Fri
| 3.73
| ###
| 3.72
| 3.85
| ###
| ###
| ###
| 88.3
| 0.0 |
2021-Jan-21 Thu
| 3.8
| 3.8
| 3.7
| 3.7
| 189,156
| ###
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 3.75
| 3.84
| 3.75
| 3.79
| 55,253
| 209,685
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 3.85
| 3.85
| 3.75
| 3.78
| ###
| 461,677
| ###
| 20.6
| 0.0 |
2021-Jan-18 Mon
| 3.8
| ###
| 3.72
| 3.87
| ###
| ###
| 1.8
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 3.74
| 3.86
| ###
| ###
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 3.82
| ###
| 3.82
| ###
| ###
| 339,127
| 3.1
| ###
| 0.0 |
2021-Jan-13 Wed
| 3.78
| 3.83
| ###
| 3.83
| 92,448
| ###
| 1.3
| 75.5
| 0.0 |
2021-Jan-12 Tue
| 3.58
| 3.79
| 3.57
| 3.72
| 234,489
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 3.56
| ###
| 44,958
| 162,972
| -1.4
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 3.685
| ###
| ###
| 44,754
| ###
| -0.5
| 34.4
| 0.0 |
2021-Jan-07 Thu
| ###
| 3.78
| 3.57
| ###
| ###
| 495,989
| 1.4
| 77.4
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 3.51
| 3.53
| 152,151
| ###
| -1.9
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| 3.58
| 174,853
| 628,159
| ###
| 19.6
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| 3.52
| ###
| ###
| ###
| 1.4
| ###
| 0.0 |
2020-Dec-31 Thu
| 3.79
| 3.79
| ###
| 3.7
| ###
| ###
| -2.4
| ###
| 0.0 |
2020-Dec-30 Wed
| 3.78
| 3.78
| 3.645
| 3.7
| ###
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| 3.76
| ###
| 3.73
| ###
| 230,079
| ###
| 77.9
| 0.0 |
2020-Dec-24 Thu
| ###
| 3.7
| 3.57
| ###
| ###
| ###
| 0.5
| ###
| 0.0 |
2020-Dec-23 Wed
| 3.55
| ###
| 3.5
| ###
| 124,357
| 444,576
| ###
| 84.9
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.53
| 3.53
| 98,028
| 351,920
| -3.3
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 3.54
| ###
| 80,685
| ###
| -0.8
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 3.57
| ###
| 209,588
| ###
| 0.6
| 76.8
| 0.0 |
2020-Dec-17 Thu
| 3.5
| ###
| 3.49
| ###
| 1,044,056
| 3,701,178
| 2.9
| 87.3
| 0.0 |
2020-Dec-16 Wed
| 3.54
| 3.54
| 3.46
| 3.5
| ###
| 2,827,758
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 3.55
| ###
| 3.51
| 3.51
| 128,645
| 457,976
| -1.1
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| 3.73
| 3.53
| 3.55
| ###
| ###
| ###
| 17.6
| 0.0 |
2020-Dec-11 Fri
| 3.73
| 3.73
| ###
| ###
| ###
| 3,947,424
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 3.83
| 3.83
| ###
| ###
| 157,558
| ###
| -5.5
| ###
| 0.0 |
2020-Dec-09 Wed
| 3.71
| 3.83
| ###
| 3.83
| ###
| 310,686
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 3.82
| ###
| 3.72
| 634,122
| ###
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 3.85
| 3.89
| ###
| ###
| 253,657
| 958,823
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 3.76
| 3.82
| ###
| 3.78
| ###
| ###
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 3.86
| ###
| 3.77
| 3.78
| 281,158
| ###
| -2.1
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 3.82
| 3.83
| 369,546
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 3.85
| 3.86
| ###
| 861,979
| ###
| 21.4
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.885
| ###
| ###
| 1,044,224
| ###
| 40.2
| 0.0 |
2020-Nov-27 Fri
| 4
| 4
| 3.85
| ###
| 270,944
| 1,063,455
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 331,481
| 1,344,155
| -6.4
| 4.5
| 0.0 |
2020-Nov-25 Wed
| 4
| 4.23
| 3.88
| ###
| 865,024
| 3,507,672
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 517,350
| ###
| ###
| 19.0
| 0.0 |
2020-Nov-23 Mon
| 4
| ###
| ###
| 4
| 739,651
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 3.8
| ###
| 3.75
| ###
| 298,470
| 1,155,078
| 3.4
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 3.77
| ###
| 3.75
| ###
| ###
| ###
| 91.2
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 3.55
| ###
| 424,389
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 3.8
| 3.82
| ###
| ###
| ###
| 2,901,743
| -3.2
| ###
| 0.0 |
2020-Nov-16 Mon
| 3.81
| 3.85
| 3.8
| 3.85
| 22,646
| 86,620
| 1.1
| ###
| 0.0 |
2020-Nov-13 Fri
| 3.85
| 3.86
| 3.8
| 3.85
| ###
| 676,358
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 3.8
| ###
| 3.73
| 3.85
| 1,719,482
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| 3.86
| 3.89
| 237,555
| ###
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 371,159
| 1,482,780
| ###
| 25.8
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.22
| ###
| ###
| ###
| 8,591,050
| ###
| 16.9
| 0.0 |
2020-Nov-06 Fri
| 4.23
| 4.26
| ###
| ###
| ###
| ###
| -1.7
| 21.1
| 0.0 |
2020-Nov-05 Thu
| 4.58
| 4.58
| ###
| ###
| ###
| 19,261,144
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 4.75
| 4.76
| 4.47
| 4.72
| ###
| 901,323
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| 4.71
| ###
| ###
| ###
| 7,141,925
| ###
| 56.2
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| 4.52
| ###
| 631,743
| -2.4
| 35.1
| 0.0 |
2020-Oct-30 Fri
| 4.73
| 4.8
| ###
| ###
| ###
| 468,928
| -0.8
| ###
| 0.0 |
2020-Oct-29 Thu
| 4.5
| ###
| 4.41
| ###
| 143,943
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.51
| 4.7
| 4.51
| ###
| 105,082
| ###
| ###
| 84.0
| 0.0 |
2020-Oct-27 Tue
| ###
| 4.75
| 4.52
| 4.75
| 134,726
| 624,455
| 2.4
| ###
| 0.0 |
2020-Oct-26 Mon
| 4.8
| 4.86
| ###
| ###
| 171,121
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 4.77
| 4.82
| 49,674
| 240,670
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 4.7
| 4.77
| ###
| 4.71
| ###
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| 4.7
| ###
| ###
| -4.3
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 85,183
| ###
| ###
| 24.7
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 73,749
| 367,270
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 5
| 174,523
| 871,742
| ###
| 40.1
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 200,650
| 1,004,253
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 5
| ###
| 402,579
| 2.0
| 82.9
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 4.77
| 4.88
| 271,352
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 5
| ###
| ###
| ###
| ###
| 382,788
| ###
| 30.9
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| ###
| 1,078,380
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 4.88
| ###
| 23,199,440
| 4.1
| 90.2
| 0.0 |
2020-Oct-07 Wed
| 4.48
| 4.72
| 4.45
| ###
| 986,184
| 4,521,653
| 4.7
| 91.5
| 0.0 |
2020-Oct-06 Tue
| 4.8
| 4.8
| 4.52
| ###
| ###
| ###
| ###
| 9.2
| 0.0 |
2020-Oct-05 Mon
| ###
| 4.8
| ###
| 4.7
| ###
| 2,420,256
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -5.1
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 4.88
| 4.88
| ###
| ###
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 4.82
| ###
| ###
| 3,917,156
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 4.84
| 5
| 4.83
| ###
| 207,044
| 1,017,621
| 1.2
| ###
| 0.0 |
2020-Sep-28 Mon
| 5
| ###
| ###
| ###
| 146,555
| ###
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 4.87
| ###
| ###
| 726,689
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 5
| ###
| ###
| 5
| ###
| 1,099,850
| ###
| 71.3
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.6
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 4.59
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 4.86
| ###
| ###
| 4.81
| ###
| ###
| -1.0
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 4.85
| ###
| ###
| 955,055
| ###
| 66.6
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 4.81
| ###
| 162,585
| ###
| ###
| 36.0
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 291,350
| 1,450,923
| ###
| 76.6
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| ###
| 3,471,852
| ###
| 19.7
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 4.8
| ###
| 275,851
| ###
| -1.8
| 23.6
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| 4.83
| ###
| 236,570
| ###
| 2.4
| ###
| 0.0 |
2020-Sep-10 Thu
| 4.82
| ###
| 4.82
| ###
| 157,245
| ###
| 2.1
| ###
| 0.0 |
2020-Sep-09 Wed
| 4.75
| 4.81
| 4.56
| 4.8
| ###
| ###
| 1.1
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 4.8
| 431,422
| ###
| -2.0
| 22.0
| 0.0 |
2020-Sep-07 Mon
| 4.89
| ###
| 4.83
| ###
| ###
| ###
| 1.2
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 5.25
| ###
| 5
| ###
| ###
| ###
| 16.3
| 0.0 |
2020-Sep-03 Thu
| 5.43
| 5.5
| ###
| 5.5
| 376,785
| ###
| 1.3
| 76.6
| 0.0 |
2020-Sep-02 Wed
| 5.42
| 5.58
| ###
| 5.43
| 738,183
| ###
| 0.2
| ###
| 0.0 |
2020-Sep-01 Tue
| 5.22
| 5.44
| 5.21
| 5.4
| 206,157
| 1,097,786
| 3.4
| ###
| 0.0 |
2020-Aug-31 Mon
| 5.49
| 5.52
| 5.25
| 5.25
| 133,150
| ###
| -4.4
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 5.43
| 146,754
| 807,147
| ###
| 13.5
| 0.0 |
2020-Aug-27 Thu
| 5.5
| 5.75
| 5.44
| ###
| ###
| 832,183
| ###
| 83.6
| 0.0 |
2020-Aug-26 Wed
| 5.25
| 5.44
| 5.25
| 5.4
| ###
| ###
| 2.9
| ###
| 0.0 |
2020-Aug-25 Tue
| 5.51
| 5.53
| 5.21
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 5.41
| 5.45
| 168,240
| ###
| -3.5
| 15.9
| 0.0 |
2020-Aug-21 Fri
| 5.5
| 5.5
| 5.23
| 5.43
| ###
| ###
| -1.3
| 26.9
| 0.0 |
2020-Aug-20 Thu
| ###
| 5.44
| ###
| 5.25
| 231,049
| ###
| 1.5
| 78.9
| 0.0 |
2020-Aug-19 Wed
| 5.2
| 5.29
| ###
| ###
| 220,756
| ###
| -0.6
| 35.3
| 0.0 |
2020-Aug-18 Tue
| ###
| 5.2
| ###
| ###
| ###
| 4,823,040
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 5.24
| ###
| ###
| ###
| 429,542
| ###
| ###
| 21.2
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| ###
| 2,084,553
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 5.25
| ###
| ###
| ###
| ###
| ###
| 39.2
| 0.0 |
2020-Aug-12 Wed
| ###
| 4.85
| 4.48
| 4.75
| 2,468,285
| 11,514,549
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 4.59
| 4.59
| 4.59
| 4.59
| 0
|
|
|
| 0.0 |
2020-Aug-10 Mon
| ###
| 4.7
| 4.52
| 4.59
| ###
| 455,781
| ###
| 22.6
| 0.0 |
|
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 2021-01-29 03:00:50 thru 2021-01-29 03:00:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|