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
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
01/08/2025 220.00 222.60 215.00 215.00 55,446
31/07/2025 220.50 223.97 217.30 220.00 68,076
30/07/2025 214.50 228.00 213.25 220.50 91,668
29/07/2025 213.50 217.00 210.00 214.50 129,025
28/07/2025 218.00 222.00 212.00 212.00 106,429
25/07/2025 209.00 220.00 207.00 218.00 88,954
24/07/2025 211.50 214.65 207.00 211.50 270,095
23/07/2025 207.50 214.50 206.00 212.50 143,026

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