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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	133	130	130	134	126	151,815
November 21, 2025	135	132	132	135	126	171,128
November 20, 2025	134	135	135	135	129	60,800
November 19, 2025	135	134	134	136	133	13,067
November 18, 2025	132	132	126.62	135	130	57,176
November 17, 2025	134	131	125.66	134	127	64,024
November 14, 2025	127	135	129.5	135	127	27,750
November 13, 2025	133	132	126.62	135	132	14,194
November 12, 2025	130	128	122.78	135	128	12,905
November 11, 2025	125	127	121.82	139	124	207,581
November 10, 2025	125	124	118.95	128	124	99,495
November 07, 2025	128	127	127	128	124	87,625
November 06, 2025	144	128	128	144	128	89,697
November 05, 2025	119	145	145	145	118	135,652
November 04, 2025	114	119	119	119	108	156,590
November 03, 2025	114	114	114	114	113	48,161
October 31, 2025	113	114	114	114	113	47,100
October 30, 2025	111	111	111	113	110	128,778
October 29, 2025	111	112	112	112	105	19,188
October 28, 2025	109	105	105	112	105	93,033
October 27, 2025	113	111	111	113	111	23,655
October 24, 2025	113	113	113	113	113	0
October 23, 2025	113	113	113	113	113	50,118
October 22, 2025	113	102	102	113	96	57,229
October 21, 2025	104	109	109	109	96	138,921
October 20, 2025	105	100	100	105	100	27,496
October 17, 2025	97	104	104	104	97	43,954
October 16, 2025	95	101	101	101	95	49,511
October 15, 2025	110	100	100	110	100	4,121
October 14, 2025	110	105	105	110	105	36,096
October 13, 2025	113	113	113	113	113	4,400
October 10, 2025	113	113	113	113	113	48
October 09, 2025	113	113	113	113	113	875
October 08, 2025	113	113	113	113	113	1,315
October 07, 2025	102	110	110	110	102	42,033
October 06, 2025	102	102	102	102	102	13,151
October 03, 2025	102	100	100	102	100	34,114
October 02, 2025	102	99	99	102	99	163,891
October 01, 2025	102	105	105	105	102	50,964

Finbond Group Limited (FGL.JO) JNB