livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Fonix Mobile - (FNX) share price history


Fonix Mobile share priceFNX share price tradesFNX Fundamentals watchlistADD to watchlist
Fonix Mobile - (FNX) share price history
Date Open High Low Close Volume
04/07/2025 226.50 227.75 225.00 225.00 34,472
03/07/2025 227.00 228.04 225.00 225.00 98,321
02/07/2025 227.00 228.47 226.50 227.00 129,409
01/07/2025 227.00 228.73 226.93 227.00 75,016
30/06/2025 227.50 228.04 227.50 227.50 44,708
27/06/2025 227.50 228.20 227.00 227.50 57,976
26/06/2025 227.50 230.00 227.50 227.50 126,113
25/06/2025 225.00 229.00 224.90 227.50 131,460
24/06/2025 224.50 227.96 222.00 222.00 173,150
23/06/2025 224.50 231.00 224.00 231.00 15,051
20/06/2025 221.50 226.75 218.00 224.50 105,081
19/06/2025 222.08 226.00 222.08 223.50 75,837
18/06/2025 215.00 223.00 213.00 221.00 127,289
17/06/2025 215.00 217.93 212.00 215.00 32,201
16/06/2025 215.00 218.00 212.00 214.00 14,740
13/06/2025 215.00 220.50 215.00 215.00 58,597
12/06/2025 212.50 217.90 210.00 215.00 70,571
11/06/2025 215.00 216.60 210.80 212.50 39,487
10/06/2025 220.00 220.00 213.30 215.00 72,318
09/06/2025 223.50 224.97 220.10 222.50 72,300
06/06/2025 227.00 228.30 222.00 223.50 67,020
05/06/2025 224.85 229.00 224.85 227.00 67,687
04/06/2025 226.50 228.00 220.36 224.50 303,602
03/06/2025 210.50 228.50 209.80 225.00 312,727
02/06/2025 207.50 212.45 207.50 210.00 67,510
30/05/2025 207.50 210.00 202.00 207.50 51,753
29/05/2025 202.00 209.00 202.00 207.50 92,742
28/05/2025 201.50 202.80 200.00 202.00 134,474
27/05/2025 208.50 210.00 198.81 201.00 119,332
23/05/2025 214.50 215.44 207.00 208.50 120,886

Fonix Mobile - (FNX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z