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
| ###
| ### | | |
|
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 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 1.72
| ###
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 1.8
| ###
| ###
| ###
| 223,929
| ###
| 33.8
| ### |
2024-Mar-15 Fri
| ###
| ###
| 1.645
| 1.645
| ###
| ###
| -13.6
| ###
| -15.0 |
2024-Mar-14 Thu
| 1.84
| ###
| 1.84
| ###
| 181,929
| 342,026
| ###
| 87.5
| -17.3 |
2024-Mar-13 Wed
| 1.83
| 1.88
| 1.785
| 1.84
| ###
| ###
| 0.5
| 72.2
| -16.7 |
2024-Mar-12 Tue
| ###
| 1.875
| ###
| 1.83
| 180,844
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.73
| 1.78
| ###
| 1.7
| ###
| 197,456
| ###
| ###
| -15.5 |
2024-Mar-08 Fri
| 1.71
| 1.79
| ###
| 1.73
| 212,185
| 368,140
| 1.2
| 77.0
| -15.7 |
2024-Mar-07 Thu
| ###
| 1.72
| ###
| 1.71
| 541,451
| ###
| 5.9
| 92.5
| -15.5 |
2024-Mar-06 Wed
| 1.58
| ###
| 1.57
| ###
| ###
| 82,727
| ###
| ###
| -14.5 |
2024-Mar-05 Tue
| ###
| ###
| 1.56
| ###
| 137,549
| ###
| 0.6
| 76.0
| ### |
2024-Mar-04 Mon
| 1.77
| 1.77
| ###
| ###
| 105,278
| ###
| -9.0
| 3.4
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| 1.73
| ###
| 1,190,972
| 4.8
| 90.1
| -15.7 |
2024-Feb-29 Thu
| 1.7
| 1.75
| ###
| 1.655
| ###
| ###
| -2.6
| ###
| -15.0 |
2024-Feb-28 Wed
| ###
| 1.72
| 1.57
| 1.655
| ###
| 223,289
| ###
| 73.0
| -15.0 |
2024-Feb-27 Tue
| 1.55
| ###
| 1.545
| ###
| ###
| 3,233,144
| ###
| 92.6
| ### |
2024-Feb-26 Mon
| 1.55
| 1.56
| ###
| 1.55
| 756,650
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 1.455
| 1.55
| ###
| 2,829,154
| -4.0
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| 1.42
| ###
| ###
| 1,091,584
| ###
| ###
| -14.5 |
2024-Feb-21 Wed
| 1.88
| ###
| 1.645
| 1.655
| ###
| ###
| ###
| 1.8
| -15.0 |
2024-Feb-20 Tue
| 1.86
| 1.86
| 1.79
| 1.79
| 44,047
| 80,385
| ###
| 12.2
| -16.3 |
2024-Feb-19 Mon
| 1.76
| 1.88
| 1.76
| 1.87
| ###
| ###
| 6.3
| ###
| ### |
2024-Feb-16 Fri
| 1.84
| ###
| 1.76
| 1.76
| 126,021
| ###
| -4.3
| 7.8
| ### |
2024-Feb-15 Thu
| ###
| ###
| 1.81
| 1.85
| ###
| ###
| -2.4
| 17.3
| -16.8 |
2024-Feb-14 Wed
| 1.85
| ###
| 1.775
| 1.84
| 91,640
| 166,784
| -0.5
| ###
| -16.7 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 1.86
| ###
| 93,626
| -3.6
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 1.89
| ###
| 32,379
| ###
| ###
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| 1.945
| 1.82
| ###
| 76,085
| ###
| 2.4
| ###
| ### |
2024-Feb-08 Thu
| 1.82
| 1.925
| 1.8
| ###
| ###
| 464,887
| ###
| 92.4
| -17.5 |
2024-Feb-07 Wed
| 1.88
| 1.88
| 1.82
| 1.825
| ###
| ###
| -2.9
| 14.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| 1.88
| 90,822
| ###
| -1.6
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 1.83
| ###
| ###
| ###
| -1.0
| 34.2
| -17.3 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| ###
| 128,276
| ###
| ###
| -17.5 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 69,527
| 139,054
| ###
| ###
| -18.3 |
2024-Jan-31 Wed
| 1.975
| ###
| ###
| ###
| ###
| ###
| ###
| 90.0
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| 682,259
| ###
| 19.2
| -18.7 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| ###
| 318,846
| ###
| 84.1
| ### |
2024-Jan-25 Thu
| ###
| 2.22
| ###
| ###
| 138,885
| 301,380
| ###
| ###
| -19.5 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| ###
| 196,572
| 2.4
| ###
| -19.5 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 15.9
| -18.7 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 21,828
| ###
| ###
| 82.5
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| ###
| 631,320
| ###
| ###
| -18.7 |
2024-Jan-18 Thu
| 2
| ###
| 2
| ###
| 735,840
| ###
| ###
| 93.4
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 28,741
| ###
| -1.4
| ###
| ### |
2024-Jan-16 Tue
| 2.26
| 2.26
| ###
| ###
| ###
| 218,444
| ###
| 5.7
| ### |
2024-Jan-15 Mon
| ###
| 2.28
| ###
| 2.23
| ###
| 1,651,273
| ###
| ###
| -20.3 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| 71.3
| ### |
2024-Jan-11 Thu
| 1.845
| ###
| 1.845
| ###
| ###
| ###
| ###
| 98.9
| -18.8 |
2024-Jan-10 Wed
| 1.83
| 1.89
| 1.82
| 1.845
| ###
| 128,549
| 0.8
| ###
| -16.8 |
2024-Jan-09 Tue
| 1.875
| 1.875
| 1.8
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| 1.88
| 1.88
| ###
| 1.84
| 26,375
| 48,727
| -2.1
| ###
| -16.7 |
2024-Jan-05 Fri
| 1.86
| 1.88
| 1.825
| 1.88
| ###
| 21,049
| 1.1
| 80.8
| ### |
2024-Jan-04 Thu
| 1.855
| 1.885
| 1.78
| 1.85
| 33,544
| ###
| -0.3
| ###
| -16.8 |
2024-Jan-03 Wed
| 1.86
| 1.89
| ###
| ###
| ###
| 36,186
| ###
| 78.2
| -17.0 |
2024-Jan-02 Tue
| ###
| ###
| 1.87
| 1.89
| ###
| ###
| ###
| 20.4
| ### |
2023-Dec-29 Fri
| ###
| ###
| 1.88
| ###
| ###
| ###
| -2.1
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| 1.86
| ###
| ###
| ###
| 0.5
| 69.8
| ### |
2023-Dec-27 Wed
| 1.85
| 1.945
| ###
| ###
| 59,880
| 112,275
| 3.0
| 84.4
| -17.3 |
2023-Dec-22 Fri
| ###
| ###
| 1.845
| ###
| ###
| ###
| -1.0
| 24.8
| -17.5 |
2023-Dec-21 Thu
| 1.775
| 1.945
| 1.76
| 1.945
| ###
| 296,046
| 9.6
| ###
| ### |
2023-Dec-20 Wed
| 1.71
| 1.79
| ###
| 1.775
| 94,022
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| 1.625
| ###
| 1,008,946
| ###
| 4.6
| ###
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 37,980
| 62,572
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| ###
| 1.625
| ###
| ###
| 122,181
| ###
| 64.9
| ### |
2023-Dec-14 Thu
| ###
| ###
| 1.585
| ###
| 123,554
| 199,848
| 3.4
| ###
| ### |
2023-Dec-13 Wed
| 1.57
| ###
| 1.53
| 1.59
| ###
| 141,288
| 1.3
| ###
| -14.5 |
2023-Dec-12 Tue
| ###
| ###
| 1.5425
| 1.56
| ###
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| ###
| 270,951
| -5.3
| 9.4
| -14.5 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 28.6
| ### |
2023-Dec-07 Thu
| ###
| 1.7
| ###
| 1.7
| 370,348
| ###
| ###
| ###
| -15.5 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8
| 18.3
| -14.5 |
2023-Dec-05 Tue
| ###
| 1.685
| 1.625
| ###
| ###
| 120,924
| ###
| 80.0
| ### |
2023-Dec-04 Mon
| ###
| 1.7325
| ###
| ###
| 93,285
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 1.7
| 1.7
| ###
| 1.675
| ###
| 72,286
| -1.5
| ###
| -15.2 |
2023-Nov-30 Thu
| 1.7
| 1.7
| 1.675
| 1.7
| 43,529
| 73,455
| ###
| 64.9
| -15.5 |
2023-Nov-29 Wed
| 1.7
| 1.7
| ###
| 1.7
| 48,678
| 82,022
| ###
| ###
| -15.5 |
2023-Nov-28 Tue
| 1.7
| ###
| ###
| 1.7
| 27,744
| ###
| ###
| 64.4
| -15.5 |
2023-Nov-27 Mon
| ###
| 1.74
| 1.685
| 1.74
| 80,273
| ###
| 2.7
| 89.2
| -15.8 |
2023-Nov-24 Fri
| 1.76
| 1.76
| 1.675
| 1.7
| 48,983
| 84,128
| ###
| ###
| -15.5 |
2023-Nov-23 Thu
| 1.75
| 1.76
| 1.685
| 1.76
| ###
| ###
| 0.6
| 77.8
| ### |
2023-Nov-22 Wed
| 1.77
| 1.77
| ###
| 1.7
| ###
| ###
| -4.0
| ###
| -15.5 |
2023-Nov-21 Tue
| 1.74
| 1.77
| ###
| 1.77
| ###
| ###
| 1.7
| ###
| ### |
2023-Nov-20 Mon
| 1.775
| 1.79
| 1.725
| 1.775
| ###
| ###
| ###
| ###
| ### |
2023-Nov-17 Fri
| 1.8
| 1.8
| 1.7
| 1.79
| ###
| 72,471
| -0.6
| ###
| -16.3 |
2023-Nov-16 Thu
| 1.8
| 1.8
| 1.72
| 1.8
| ###
| ###
| ###
| 73.1
| ### |
2023-Nov-15 Wed
| 1.78
| 1.8
| 1.73
| 1.8
| 120,179
| ###
| 1.1
| 75.1
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| 1.76
| ###
| 353,986
| 3.2
| 86.0
| ### |
2023-Nov-13 Mon
| 1.82
| 1.82
| ###
| 1.74
| ###
| 163,553
| ###
| 12.2
| -15.8 |
2023-Nov-10 Fri
| 1.85
| 1.945
| 1.775
| 1.82
| ###
| 76,146
| -1.6
| ###
| -16.5 |
2023-Nov-09 Thu
| 1.845
| ###
| 1.82
| 1.85
| 581,641
| 1,081,852
| 0.3
| 72.6
| -16.8 |
2023-Nov-08 Wed
| 1.8
| 1.85
| 1.775
| 1.81
| ###
| 151,943
| 0.6
| 69.9
| -16.5 |
2023-Nov-07 Tue
| 1.8
| 1.8
| 1.75
| 1.75
| ###
| ###
| -2.8
| ###
| ### |
2023-Nov-06 Mon
| 1.8
| ###
| 1.74
| 1.8
| ###
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 1.75
| ###
| 1.75
| ###
| 92,587
| ###
| ###
| ### |
2023-Nov-02 Thu
| 1.625
| ###
| ###
| 1.685
| ###
| 163,542
| ###
| ###
| -15.3 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 41,878
| 68,784
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 1.675
| ###
| 1.655
| 81,873
| 134,885
| ###
| ###
| -15.0 |
2023-Oct-30 Mon
| ###
| 1.685
| ###
| ###
| ###
| ###
| 3.4
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 431,385
| 708,549
| -5.3
| ###
| -14.5 |
2023-Oct-26 Thu
| ###
| 1.7
| ###
| ###
| 83,876
| ###
| ###
| 83.0
| ### |
2023-Oct-25 Wed
| 1.675
| 1.675
| ###
| 1.675
| ###
| ###
| ###
| ###
| -15.2 |
2023-Oct-24 Tue
| ###
| 1.7
| ###
| 1.7
| ###
| 248,184
| 6.3
| ###
| -15.5 |
2023-Oct-23 Mon
| 1.685
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -14.8 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 1.685
| ###
| ###
| 2.7
| 88.3
| -15.3 |
2023-Oct-19 Thu
| 1.56
| ###
| 1.54
| ###
| 277,277
| ###
| ###
| 93.7
| ### |
2023-Oct-18 Wed
| ###
| 1.625
| 1.57
| 1.575
| ###
| ###
| -2.8
| 16.5
| -14.3 |
2023-Oct-17 Tue
| ###
| 1.7125
| ###
| ###
| 249,087
| 413,173
| -4.7
| ###
| ### |
2023-Oct-16 Mon
| 1.84
| 1.85
| ###
| ###
| ###
| 763,070
| -7.9
| ###
| ### |
2023-Oct-13 Fri
| 1.925
| 1.925
| 1.855
| 1.855
| ###
| 158,024
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 131,745
| 252,621
| ###
| ###
| ### |
2023-Oct-11 Wed
| ###
| ###
| 1.88
| ###
| 46,449
| 88,485
| 0.5
| 69.3
| ### |
2023-Oct-10 Tue
| 1.88
| ###
| 1.855
| ###
| ###
| ###
| ###
| ###
| -17.3 |
2023-Oct-09 Mon
| 1.885
| ###
| 1.885
| ###
| ###
| ###
| ###
| 79.7
| -17.3 |
2023-Oct-06 Fri
| ###
| 1.955
| 1.88
| 1.88
| 21,981
| 42,148
| ###
| 14.4
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 104,773
| 203,259
| ###
| ###
| -17.8 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| 174,388
| ###
| ###
| ### |
2023-Oct-02 Mon
| 2
| ###
| 1.975
| ###
| 68,950
| ###
| ###
| 86.1
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 2
| 219,821
| 439,642
| 1.8
| 77.5
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 117,274
| ###
| -2.9
| ###
| ### |
|
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 2024-03-19 21:47:43 thru 2024-03-19 21:47:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|