ASX, FGR End of Day and Historical Share Prices [First Graphite Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, FGR:

05 Sep 2025

LAST: 0.0620	CHANGE: 0.01	OPEN: 0.0550	HIGH: 0.0630	ASK: 0.0400	VOLUME: 1.66M
LAST: 0.0620	CHG(%): 12.73	PREV: 0.0550	LOW: 0.0540	BID: 0.0390

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.0550	0.0630	0.0540	0.0620	1.66M
04 Sep 25	0.0530	0.0590	0.0530	0.0550	2.92M
03 Sep 25	0.0520	0.0520	0.0490	0.0510	628.8K
02 Sep 25	0.0540	0.0540	0.0510	0.0530	262.7K
01 Sep 25	0.0520	0.0530	0.0490	0.0490	1.46M
29 Aug 25	0.0520	0.0520	0.0490	0.0520	1.07M
28 Aug 25	0.0490	0.0510	0.0460	0.0500	5.15M
27 Aug 25	0.0420	0.0490	0.0420	0.0490	3.68M
26 Aug 25	0.0390	0.0420	0.0390	0.0420	2.26M
25 Aug 25	0.0400	0.0400	0.0380	0.0380	1.18M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.05
MA10:	0.05
MA20:	0.05
MA50:	0.04
MA100:	0.04
MA200:	0.04
STO9:	95.24
STO14:	96.00
RSI14:	77.50
MTM14:	0.02
ROC14:	0.48
ATR:	0.00
Week High:	0.06
Week Low:	0.05
Month High:	0.06
Month Low:	0.04
Year High:	0.07
Year Low:	0.02
Volatility:	13.33

RECENT SPLITS

Date	Ratio
11 Dec 2012	1-40
02 Feb 2010	1-1
06 Jun 2007	1-1

RECENT DIVIDENDS

Date	Amount
12 Oct 2008	$3.40
08 Apr 2008	$13.60
12 Oct 2007	$17.68
11 Apr 2007	$16.93
11 Oct 2006	$13.54
10 Apr 2006	$13.54
12 Oct 2005	$13.54