Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-Apr-21 12:05:51 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FCL) FINEOS CORPORATION HOLDINGS PLC Daily Prices...

     Prev Section TOC    Company Info for FCL    Limits Next Section


Company Details for (FCL) FINEOS CORPORATION HOLDINGS PLC

Listing Code FCL
Listing Name FINEOS CORPORATION HOLDINGS PLC
GICS Sector Software & Services
ISIN Name FUTURIS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FCL5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FCL .. Friday 19th April 2024

FCL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.21 2 0.0
MAX 5.75 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FCL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (FCL) FINEOS CORPORATION HOLDINGS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2024-Apr-19 Fri 1.81 1.86 1.78 1.8 65,057 ### ### ### 0.1
2024-Apr-18 Thu 1.76 1.845 1.75 1.75 ### ### 0.1
2024-Apr-17 Wed 1.645 1.8 1.645 1.75 94.7 94.7 0.1
2024-Apr-16 Tue ### 1.675 ### 1.655 124,779 ### ### ### 0.1
2024-Apr-15 Mon 1.7 1.71 ### ### 181,774 ### ### ### 0.0
2024-Apr-12 Fri ### 1.725 1.655 1.725 93,586 ### 83.4 83.4 ###
2024-Apr-11 Thu 1.74 1.74 ### 1.725 49,545 ### ### ### ###
2024-Apr-10 Wed ### 1.73 ### 1.73 47,652 ### 89.4 89.4 ###
2024-Apr-09 Tue 1.7 ### 1.655 1.7 66.4 66.4 ###
2024-Apr-08 Mon ### 1.72 1.675 1.72 107,520 ### 70.7 70.7 0.1
2024-Apr-05 Fri ### 1.72 ### 1.72 ### ### 0.1
2024-Apr-04 Thu ### 1.74 1.655 1.725 63,848 108,381 ### ### ###
2024-Apr-03 Wed ### 1.7 ### 1.7 115,671 98,320 ### ### ###
2024-Apr-02 Tue 1.7 1.7 ### 1.675 24.9 24.9 ###
2024-Mar-28 Thu ### 1.71 ### ### 186,720 159,645 57.5 57.5 0.0
2024-Mar-27 Wed 1.72 ### 1.685 1.685 7,143 ### 16.8 16.8 ###
2024-Mar-26 Tue 1.74 1.74 ### ### 160,288 139,450 ### ### 0.0
2024-Mar-25 Mon 1.75 1.755 ### 1.73 186,282 ### ### ### ###
2024-Mar-22 Fri 1.75 1.75 1.6825 1.75 70.7 70.7 0.1
2024-Mar-21 Thu 1.725 1.78 ### ### 128,028 113,944 ### ### 0.0
2024-Mar-20 Wed 1.78 1.78 1.72 ### 112,789 197,380 ### ### 0.0
2024-Mar-19 Tue ### ### ### 1.72 ### ### 0.1
2024-Mar-18 Mon ### 1.8 ### ### 33.8 33.8 0.0
2024-Mar-15 Fri ### ### 1.645 1.645 ### ### 0.1
2024-Mar-14 Thu 1.84 ### 1.84 ### 181,929 167,374 87.5 87.5 0.0
2024-Mar-13 Wed 1.83 1.88 1.785 1.84 72.2 72.2 ###
2024-Mar-12 Tue ### 1.875 ### 1.83 180,844 169,541 ### ### ###
2024-Mar-11 Mon 1.73 1.78 ### 1.7 ### ### ###
2024-Mar-08 Fri 1.71 1.79 ### 1.73 212,185 ### 77.0 77.0 ###
2024-Mar-07 Thu ### 1.72 ### 1.71 541,451 465,647 92.5 92.5 0.1
2024-Mar-06 Wed 1.58 ### 1.57 ### ### ### 0.0
2024-Mar-05 Tue ### ### 1.56 ### 137,549 107,288 76.0 76.0 0.0
2024-Mar-04 Mon 1.77 1.77 ### ### 105,278 93,171 3.4 3.4 0.0
2024-Mar-01 Fri ### ### ### 1.73 90.1 90.1 ###
2024-Feb-29 Thu 1.7 1.75 ### 1.655 ### ### 0.1
2024-Feb-28 Wed ### 1.72 1.57 1.655 73.0 73.0 0.1
2024-Feb-27 Tue 1.55 ### 1.545 ### 92.6 92.6 0.0
2024-Feb-26 Mon 1.55 1.56 ### 1.55 756,650 590,187 ### ### ###
2024-Feb-23 Fri ### ### 1.455 1.55 ### ### ###
2024-Feb-22 Thu ### ### 1.42 ### ### ### 0.0
2024-Feb-21 Wed 1.88 ### 1.645 1.655 1.8 1.8 0.1
2024-Feb-20 Tue 1.86 1.86 1.79 1.79 44,047 80,385 12.2 12.2 0.1
2024-Feb-19 Mon 1.76 1.88 1.76 1.87 ### ### ###
2024-Feb-16 Fri 1.84 ### 1.76 1.76 126,021 ### 7.8 7.8 0.1
2024-Feb-15 Thu ### ### 1.81 1.85 17.3 17.3 0.1
2024-Feb-14 Wed 1.85 ### 1.775 1.84 91,640 ### ### ### ###
2024-Feb-13 Tue ### ### ### 1.86 ### ### 0.1
2024-Feb-12 Mon ### ### 1.89 ### 32,379 ### 73.2 73.2 0.0
2024-Feb-09 Fri ### 1.945 1.82 ### 76,085 ### ### ### 0.0
2024-Feb-08 Thu 1.82 1.925 1.8 ### 92.4 92.4 0.0
2024-Feb-07 Wed 1.88 1.88 1.82 1.825 14.8 14.8 ###
2024-Feb-06 Tue ### ### ### 1.88 90,822 0 ### ### 0.1
2024-Feb-05 Mon ### ### 1.83 ### 34.2 34.2 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 69,527 0 ### ### 0.0
2024-Jan-31 Wed 1.975 ### ### ### 90.0 90.0 0.0
2024-Jan-30 Tue ### ### ### ### 19.2 19.2 0.0
2024-Jan-29 Mon ### ### ### ### 84.1 84.1 0.0
2024-Jan-25 Thu ### 2.22 ### ### 138,885 ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### ### ### ### 15.9 15.9 0.0
2024-Jan-22 Mon ### ### ### ### 21,828 0 82.5 82.5 0.0
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu 2 ### 2 ### 735,840 735,840 93.4 93.4 0.0
2024-Jan-17 Wed ### ### ### ### 28,741 0 ### ### 0.0
2024-Jan-16 Tue 2.26 2.26 ### ### 5.7 5.7 0.0
2024-Jan-15 Mon ### 2.28 ### 2.23 ### ### ###
2024-Jan-12 Fri ### ### ### ### 71.3 71.3 0.0
2024-Jan-11 Thu 1.845 ### 1.845 ### 98.9 98.9 0.0
2024-Jan-10 Wed 1.83 1.89 1.82 1.845 ### ### ###
2024-Jan-09 Tue 1.875 1.875 1.8 ### ### ### 0.0
2024-Jan-08 Mon 1.88 1.88 ### 1.84 26,375 ### ### ### ###
2024-Jan-05 Fri 1.86 1.88 1.825 1.88 80.8 80.8 0.1
2024-Jan-04 Thu 1.855 1.885 1.78 1.85 33,544 ### ### ### 0.1
2024-Jan-03 Wed 1.86 1.89 ### ### 78.2 78.2 0.0
2024-Jan-02 Tue ### ### 1.87 1.89 20.4 20.4 ###
2023-Dec-29 Fri ### ### 1.88 ### ### ### 0.0
2023-Dec-28 Thu ### ### 1.86 ### 69.8 69.8 0.0
2023-Dec-27 Wed 1.85 1.945 ### ### 59,880 ### 84.4 84.4 0.0
2023-Dec-22 Fri ### ### 1.845 ### 24.8 24.8 0.0
2023-Dec-21 Thu 1.775 1.945 1.76 1.945 ### ### 0.1
2023-Dec-20 Wed 1.71 1.79 ### 1.775 94,022 84,149 ### ### ###
2023-Dec-19 Tue ### ### 1.625 ### 1,008,946 ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 37,980 0 ### ### 0.0
2023-Dec-15 Fri ### ### 1.625 ### 64.9 64.9 0.0
2023-Dec-14 Thu ### ### 1.585 ### 123,554 ### ### ### 0.0
2023-Dec-13 Wed 1.57 ### 1.53 1.59 ### ### ###
2023-Dec-12 Tue ### ### 1.5425 1.56 ### ### ###
2023-Dec-11 Mon ### ### ### ### 9.4 9.4 0.0
2023-Dec-08 Fri ### ### ### ### 28.6 28.6 0.0
2023-Dec-07 Thu ### 1.7 ### 1.7 370,348 ### ### ### ###
2023-Dec-06 Wed ### ### ### ### 18.3 18.3 0.0
2023-Dec-05 Tue ### 1.685 1.625 ### 80.0 80.0 0.0
2023-Dec-04 Mon ### 1.7325 ### ### 93,285 ### ### ### 0.0
2023-Dec-01 Fri 1.7 1.7 ### 1.675 ### ### ###
2023-Nov-30 Thu 1.7 1.7 1.675 1.7 43,529 73,455 64.9 64.9 ###
2023-Nov-29 Wed 1.7 1.7 ### 1.7 48,678 41,376 ### ### ###
2023-Nov-28 Tue 1.7 ### ### 1.7 27,744 0 64.4 64.4 ###
2023-Nov-27 Mon ### 1.74 1.685 1.74 80,273 ### 89.2 89.2 0.1
2023-Nov-24 Fri 1.76 1.76 1.675 1.7 48,983 84,128 ### ### ###
2023-Nov-23 Thu 1.75 1.76 1.685 1.76 77.8 77.8 0.1
2023-Nov-22 Wed 1.77 1.77 ### 1.7 ### ### ###
2023-Nov-21 Tue 1.74 1.77 ### 1.77 ### ### ###
2023-Nov-20 Mon 1.775 1.79 1.725 1.775 ### ### ###
2023-Nov-17 Fri 1.8 1.8 1.7 1.79 ### ### 0.1
2023-Nov-16 Thu 1.8 1.8 1.72 1.8 73.1 73.1 0.1
2023-Nov-15 Wed 1.78 1.8 1.73 1.8 120,179 ### 75.1 75.1 0.1
2023-Nov-14 Tue ### ### ### 1.76 86.0 86.0 0.1
2023-Nov-13 Mon 1.82 1.82 ### 1.74 12.2 12.2 0.1
2023-Nov-10 Fri 1.85 1.945 1.775 1.82 ### ### ###
2023-Nov-09 Thu 1.845 ### 1.82 1.85 581,641 ### 72.6 72.6 0.1
2023-Nov-08 Wed 1.8 1.85 1.775 1.81 69.9 69.9 ###
2023-Nov-07 Tue 1.8 1.8 1.75 1.75 ### ### 0.1
2023-Nov-06 Mon 1.8 ### 1.74 1.8 ### ### 0.1
2023-Nov-03 Fri ### 1.75 ### 1.75 ### ### 0.1
2023-Nov-02 Thu 1.625 ### ### 1.685 ### ### ###
2023-Nov-01 Wed ### ### ### ### 41,878 0 ### ### 0.0
2023-Oct-31 Tue ### 1.675 ### 1.655 81,873 ### ### ### 0.1
2023-Oct-30 Mon ### 1.685 ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 431,385 0 ### ### 0.0
2023-Oct-26 Thu ### 1.7 ### ### 83,876 ### 83.0 83.0 0.0
2023-Oct-25 Wed 1.675 1.675 ### 1.675 ### ### ###
2023-Oct-24 Tue ### 1.7 ### 1.7 ### ### ###
2023-Oct-23 Mon 1.685 ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### 1.685 88.3 88.3 ###
2023-Oct-19 Thu 1.56 ### 1.54 ### 277,277 ### 93.7 93.7 0.0
2023-Oct-18 Wed ### 1.625 1.57 1.575 16.5 16.5 0.1
2023-Oct-17 Tue ### 1.7125 ### ### 249,087 213,280 ### ### 0.0
2023-Oct-16 Mon 1.84 1.85 ### ### ### ### 0.0
2023-Oct-13 Fri 1.925 1.925 1.855 1.855 ### ### 0.1
2023-Oct-12 Thu ### ### ### ### 131,745 0 ### ### 0.0
2023-Oct-11 Wed ### ### 1.88 ### 46,449 ### 69.3 69.3 0.0
2023-Oct-10 Tue 1.88 ### 1.855 ### ### ### 0.0
2023-Oct-09 Mon 1.885 ### 1.885 ### 79.7 79.7 0.0
2023-Oct-06 Fri ### 1.955 1.88 1.88 21,981 42,148 14.4 14.4 0.1
2023-Oct-05 Thu ### ### ### ### 104,773 0 ### ### 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon 2 ### 1.975 ### 68,950 68,088 86.1 86.1 0.0
2023-Sep-29 Fri ### ### ### 2 219,821 0 77.5 77.5 0.1
2023-Sep-28 Thu ### ### ### ### 117,274 0 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 18,749 0 26.3 26.3 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 27.5 27.5 0.0
2023-Sep-22 Fri ### ### ### ### 115,679 0 84.2 84.2 0.0
2023-Sep-21 Thu ### ### ### ### 28.2 28.2 0.0
2023-Sep-20 Wed ### ### ### ### 123,370 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 264,857 0 ### ### 0.0
2023-Sep-18 Mon ### ### 2 ### ### ### 0.0
2023-Sep-15 Fri ### ### 1.925 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section 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 2024-04-21 00:05:51 thru 2024-04-21 00:05:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000