Finbond Group Limited - FGL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113	114	114	118	113	455,891
February 19, 2026	118	121	121	121	118	62,623
February 18, 2026	119	119	119	124	119	92,100
February 17, 2026	119	118	118	119	118	43,684
February 16, 2026	120	125	125	125	120	51,192
February 13, 2026	125	120	120	125	117	102,544
February 12, 2026	120	117	117	129	116	361,175
February 11, 2026	118	126	126	126	116	310,377
February 10, 2026	118	117	117	129	115	403,857
February 09, 2026	120	125	125	125	117	105,457
February 06, 2026	118	120	120	120	118	53,401
February 05, 2026	122	122	122	122	122	12,500
February 04, 2026	117	121	121	121	117	23,638
February 03, 2026	119	122	122	122	119	36,004
February 02, 2026	121	119	119	121	119	4,452
January 30, 2026	122	117	117	122	117	100,250
January 29, 2026	118	122	122	122	118	105,800
January 28, 2026	122	119	119	122	119	122,154
January 27, 2026	118	118	118	119	118	51,904
January 26, 2026	122	121	121	122	118	46,382
January 23, 2026	122	122	122	122	122	2,936
January 22, 2026	120	114	114	124	114	10,500
January 21, 2026	117	124	124	125	117	82,789
January 20, 2026	124	122	122	124	119	33,196
January 19, 2026	125	120	120	125	120	22,920
January 16, 2026	126	126	126	126	125	6,566
January 15, 2026	125	124	124	129	119	74,774
January 14, 2026	129	124	124	129	124	24,500
January 13, 2026	128	120	120	128	120	107,091
January 12, 2026	126	125	125	136	125	278,649
January 09, 2026	122	122	122	122	119	26,441
January 08, 2026	125	119	119	125	118	11,587
January 07, 2026	125	125	125	125	118	28,035
January 06, 2026	125	123	123	125	123	4,854
January 05, 2026	125	126	126	126	125	14,824
January 02, 2026	125	121	121	125	119	38,404
December 31, 2025	125	125	125	125	125	0
December 30, 2025	123	125	125	125	123	33,411
December 29, 2025	125	121	121	125	120	21,722
December 24, 2025	125	125	125	125	120	17,788
December 23, 2025	125	125	125	125	125	21,144
December 22, 2025	125	125	125	125	125	12,000
December 19, 2025	125	125	125	125	125	1,786
December 18, 2025	124	125	125	125	124	30,000
December 17, 2025	125	125	125	125	123	13,442
December 15, 2025	125	125	125	125	120	49,265
December 12, 2025	124	125	125	125	120	46,494
December 11, 2025	124	119	119	124	119	167,412
December 10, 2025	124	125	125	125	120	173,295
December 09, 2025	124	124	125	125	124	86,588
December 08, 2025	125	121	121	125	120	152,800
December 05, 2025	125	122	122	125	120	211,850
December 04, 2025	120	125	125	125	119	117,286
December 03, 2025	117	119	119	128	117	67,680
December 02, 2025	130	121	121	130	121	1,471
December 01, 2025	120	127	127	128	120	611,186
November 28, 2025	135	115	116	135	110	1.42M
November 27, 2025	134	136	136	136	125	200,330
November 26, 2025	134	131	131	134	131	36,325
November 25, 2025	130	131	131	134	124	182,475

Finbond Group Limited (FGL.JO) JNB