FRA, 6CF End of Day and Historical Stock Data []

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

FRA, 6CF: Collins Foods Limited

27 Aug 2025

LAST: 5.350	CHANGE: 0.05	OPEN: 5.300	HIGH: 5.350	ASK: 0.000	VOLUME: 0
LAST: 5.350	CHG(%): 0.93	PREV: 5.400	LOW: 5.300	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	5.300	5.350	5.300	5.350	0
26 Aug 25	5.400	5.400	5.400	5.400	0
25 Aug 25	5.250	5.250	5.250	5.250	0
22 Aug 25	5.150	5.150	5.150	5.150	0
21 Aug 25	5.150	5.150	5.100	5.150	0
20 Aug 25	5.100	5.100	5.050	5.050	0
19 Aug 25	5.050	5.050	5.050	5.050	0
18 Aug 25	5.150	5.150	5.150	5.150	0
15 Aug 25	5.250	5.250	5.250	5.250	0
14 Aug 25	5.300	5.300	5.300	5.300	0

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:	5.26
MA10:	5.21
MA20:	5.17
MA50:	5.01
MA100:	4.75
MA200:	4.74
STO9:	85.71
STO14:	85.71
RSI14:	69.67
WPR14:	-14.29
MTM14:	0.20
ROC14:	0.04
ATR:	0.08
Week High:	5.40
Week Low:	5.05
Month High:	5.40
Month Low:	4.95
Year High:	5.40
Year Low:	3.94
Volatility:	3.08

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.08
06 Dec 2024	$0.06
08 Jul 2024	$0.09
04 Dec 2023	$0.07
10 Jul 2023	$0.08
05 Dec 2022	$0.07
08 Jul 2022	$0.08
06 Dec 2021	$0.07
07 Jul 2021	$0.07
07 Dec 2020	$0.06