Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fair Oaks Inc21 (FAIR) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 0.535 0.54 0.54 0.54 1,835,331
24th Jul 2025 (Thu) 0.535 0.535 0.535 0.535 118,347
23rd Jul 2025 (Wed) 0.535 0.535 0.53 0.53 172,865
22nd Jul 2025 (Tue) 0.535 0.545 0.535 0.535 329,741
21st Jul 2025 (Mon) 0.53 0.525 0.525 0.525 211,169
18th Jul 2025 (Fri) 0.535 0.535 0.535 0.535 176,594
17th Jul 2025 (Thu) 0.54 0.545 0.54 0.54 453,170
16th Jul 2025 (Wed) 0.54 0.54 0.54 0.54 2,362,043
15th Jul 2025 (Tue) 0.54 0.5425 0.54 0.5425 112,289
14th Jul 2025 (Mon) 0.54 0.5425 0.53 0.5425 473,836
11th Jul 2025 (Fri) 0.54 0.5425 0.54 0.5425 221,673
10th Jul 2025 (Thu) 0.54 0.5425 0.54 0.5425 183,648
9th Jul 2025 (Wed) 0.54 0.5425 0.54 0.5425 33,299
8th Jul 2025 (Tue) 0.5375 0.5425 0.54 0.54 358,138
7th Jul 2025 (Mon) 0.5375 0.54 0.535 0.54 145,072
4th Jul 2025 (Fri) 0.535 0.54 0.535 0.54 509,314
3rd Jul 2025 (Thu) 0.53 0.5325 0.53 0.53 988,576
2nd Jul 2025 (Wed) 0.525 0.54 0.525 0.54 1,080,907
1st Jul 2025 (Tue) 0.525 0.525 0.525 0.525 64,650
30th Jun 2025 (Mon) 0.525 0.525 0.525 0.525 769,533
27th Jun 2025 (Fri) 0.525 0.53 0.525 0.525 987,643
26th Jun 2025 (Thu) 0.525 0.53 0.525 0.525 79,987
25th Jun 2025 (Wed) 0.525 0.54 0.525 0.53 274,388
24th Jun 2025 (Tue) 0.525 0.54 0.525 0.525 3,343,947
23rd Jun 2025 (Mon) 0.525 0.525 0.525 0.525 144,181
20th Jun 2025 (Fri) 0.525 0.53 0.525 0.525 2,941,461
19th Jun 2025 (Thu) 0.525 0.53 0.525 0.53 230,278
18th Jun 2025 (Wed) 0.525 0.525 0.525 0.525 43,795
17th Jun 2025 (Tue) 0.525 0.525 0.525 0.525 168,988
16th Jun 2025 (Mon) 0.53 0.53 0.525 0.53 103,521
13th Jun 2025 (Fri) 0.525 0.525 0.525 0.525 137,974
12th Jun 2025 (Thu) 0.525 0.525 0.525 0.525 504,056
11th Jun 2025 (Wed) 0.5275 0.525 0.525 0.525 234,714
10th Jun 2025 (Tue) 0.525 0.5275 0.525 0.525 537,113
9th Jun 2025 (Mon) 0.5275 0.5325 0.5275 0.5275 73,333
6th Jun 2025 (Fri) 0.5275 0.5275 0.5275 0.5275 598,701
5th Jun 2025 (Thu) 0.5275 0.5275 0.5275 0.5275 86,217
4th Jun 2025 (Wed) 0.525 0.5275 0.525 0.5275 110,511
3rd Jun 2025 (Tue) 0.5325 0.54 0.5275 0.5275 101,241
2nd Jun 2025 (Mon) 0.5325 0.54 0.525 0.525 103,867
30th May 2025 (Fri) 0.54 0.54 0.5325 0.5325 134,529
29th May 2025 (Thu) 0.5425 0.55 0.545 0.545 203,750
28th May 2025 (Wed) 0.5425 0.55 0.545 0.55 1,256,221
27th May 2025 (Tue) 0.54 0.54 0.535 0.54 1,183,894
FTSE 100 Latest
Value9,120.31
Change-18.06