ASX · FRB · stock
Firebird Metals Limited (FRB) stock price history
Every ASX trading session of Firebird Metals Limited from Mar 17, 2021 to Sep 28, 2026: 1,400 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRB adjusted close, 2021 to 2026
- A$0.7600
- All time high, 2021
- A$0.3300
- 52 week high, A$0.1200 low
- 1,400
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FRB key facts
- Firebird Metals Limited (FRB) closed at A$0.1500 on Sep 28, 2026 on ASX.
- FRB's all time high close is A$0.7600, set on Mar 24, 2021; its all time low close is A$0.0700 on May 15, 2025.
- FRB's 52 week range is A$0.1200 to A$0.3300.
- FRB returned -11.8% over the year to Sep 28, 2026 and -72.7% over five years.
- Since Mar 17, 2021 FRB returned -75%, -22.1% a year compounded.
- FRB's deepest drawdown was -90.8% from Mar 25, 2021 to May 15, 2025.
- DataCedar holds 1,400 daily sessions of FRB history from Mar 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRB price chart, 2021 to 2026
FRB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -16.7% |
| 6 months | -11.8% |
| Year to date | -6.2% |
| 1 year | -11.8% |
| 3 years | +11.1% |
| 5 years | -72.7% |
| 10 years | n/a |
| Since Mar 17, 2021 | -74.8% |
| Compound annual growth, 5.5 years | -22.1% |
FRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7600 on Mar 24, 2021
- All time low close
- A$0.0700 on May 15, 2025
- 52 week high
- A$0.3300 on Feb 24, 2026
- 52 week low
- A$0.1200 on Nov 16, 2025
- Deepest drawdown
- -90.8% from Mar 25, 2021 to May 15, 2025, not yet recovered
- Best single session
- +35.0% on Aug 14, 2024
- Worst single session
- -19.0% on May 29, 2023
- Volatility, 1 year annualised
- 114.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2022, -60%
FRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 17, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1600 | A$0.3300 | A$0.1350 | A$0.1500 | -6.2% | 58.4M | 188 |
| 2025 | A$0.1000 | A$0.2100 | A$0.0690 | A$0.1600 | +60.0% | 58.7M | 253 |
| 2024 | A$0.1450 | A$0.2300 | A$0.0855 | A$0.1000 | -31.0% | 33.1M | 254 |
| 2023 | A$0.1600 | A$0.2050 | A$0.0720 | A$0.1450 | -6.5% | 17M | 252 |
| 2022 | A$0.4050 | A$0.4200 | A$0.1550 | A$0.1550 | -60.3% | 20.4M | 251 |
| 2021 | A$0.4600 | A$0.8450 | A$0.3300 | A$0.3900 | n/a | 59.2M | 202 |
FRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1500 | -9.1% |
| August 2026 | A$0.1650 | 0.0% |
| July 2026 | A$0.1650 | +10.0% |
| June 2026 | A$0.1500 | -11.8% |
| May 2026 | A$0.1700 | -13.9% |
| April 2026 | A$0.1975 | +12.9% |
| March 2026 | A$0.1750 | -39.7% |
| February 2026 | A$0.2900 | +7.4% |
| January 2026 | A$0.2700 | +68.8% |
| December 2025 | A$0.1600 | 0.0% |
| November 2025 | A$0.1600 | +14.3% |
| October 2025 | A$0.1400 | -17.6% |
About the FRB data
Daily bars. 1,400 sessions from Mar 17, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FRB share price history
