ASX · FRI · stock
Finbar Group Limited (FRI) stock price history
Every ASX trading session of Finbar Group Limited from Sep 21, 2026 to Nov 13, 2026: 53 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.
FRI adjusted close, 2026 to 2026
- A$0.7450
- All time high, 2026
- A$0.7450
- 52 week high, A$0.6850 low
- 53
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
FRI key facts
- Finbar Group Limited (FRI) closed at A$0.7450 on Nov 13, 2026 on ASX.
- FRI's all time high close is A$0.7450, set on Nov 13, 2026; its all time low close is A$0.6850 on Oct 1, 2026.
- FRI's 52 week range is A$0.6850 to A$0.7450.
- FRI's deepest drawdown was -4.2% from Sep 24, 2026 to Oct 1, 2026.
- DataCedar holds 53 daily sessions of FRI history from Sep 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRI price chart, 2026 to 2026
FRI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.0% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2026 | +6.4% |
FRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7450 on Nov 13, 2026
- All time low close
- A$0.6850 on Oct 1, 2026
- 52 week high
- A$0.7450 on Nov 13, 2026
- 52 week low
- A$0.6850 on Sep 25, 2026
- Deepest drawdown
- -4.2% from Sep 24, 2026 to Oct 1, 2026, recovered Oct 5, 2026
- Best single session
- +5.0% on Oct 21, 2026
- Worst single session
- -2.8% on Oct 12, 2026
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 25%
FRI 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. 2026 starts on Sep 21, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7000 | A$0.7450 | A$0.6850 | A$0.7450 | n/a | 1.4M | 53 |
FRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7450 | +4.9% |
| October 2026 | A$0.7100 | +2.9% |
| September 2026 | A$0.6900 | n/a |
About the FRI data
Daily bars. 53 sessions from Sep 21, 2026 to Nov 13, 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 Nov 5, 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 Sep 21, 2026, 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/asx%3AFRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FRI share price history
