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
15/09/2025 217.50 224.00 217.50 220.50 72,204
12/09/2025 216.72 219.00 216.72 217.50 23,755
11/09/2025 216.50 218.00 215.03 216.50 61,514
10/09/2025 216.50 217.90 216.20 216.50 26,015
09/09/2025 217.50 219.00 215.75 216.50 33,013
08/09/2025 218.00 220.40 217.06 217.50 41,313
05/09/2025 221.50 223.70 216.25 218.00 96,434
04/09/2025 223.00 226.00 219.20 221.50 48,902
03/09/2025 224.00 228.00 221.05 223.00 142,618
02/09/2025 212.00 224.00 212.00 224.00 169,634
01/09/2025 213.00 213.50 210.00 212.00 119,058
29/08/2025 212.00 216.00 210.80 212.00 83,541
28/08/2025 212.50 213.97 211.00 212.00 29,440
27/08/2025 213.50 215.50 211.00 212.50 45,226
26/08/2025 214.50 216.00 211.67 213.50 20,151
22/08/2025 213.50 216.50 212.00 214.50 34,284
21/08/2025 213.50 216.00 212.10 213.50 92,737
20/08/2025 212.50 214.70 210.50 213.50 39,872
19/08/2025 215.40 215.40 210.50 211.00 107,361
18/08/2025 216.00 218.00 212.20 216.00 47,036
15/08/2025 216.00 218.00 215.25 218.00 115,305
14/08/2025 216.50 216.50 215.00 216.00 20,049
13/08/2025 216.50 217.40 215.00 216.50 70,694
12/08/2025 219.00 219.66 215.00 217.00 70,197
11/08/2025 221.50 222.50 218.02 219.00 44,323
08/08/2025 222.50 225.00 220.05 225.00 79,907
07/08/2025 218.50 224.50 218.50 222.50 74,354
06/08/2025 216.00 218.75 213.00 216.50 67,143
05/08/2025 217.50 222.00 212.80 222.00 78,136
04/08/2025 218.00 220.70 215.00 215.00 64,807

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