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 Inc (FAIR) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Apr 2026 (Fri) 0.434 0.434 0.434 0.434 128,780
9th Apr 2026 (Thu) 0.446 0.446 0.434 0.434 344,779
8th Apr 2026 (Wed) 0.434 0.446 0.446 0.446 729,888
7th Apr 2026 (Tue) 0.434 0.446 0.434 0.434 678,709
6th Apr 2026 (Mon) 0.434 0.434 0.434 0.434 0
3rd Apr 2026 (Fri) 0.434 0.434 0.434 0.434 0
2nd Apr 2026 (Thu) 0.429 0.44 0.429 0.434 636,673
1st Apr 2026 (Wed) 0.429 0.429 0.418 0.424 481,427
31st Mar 2026 (Tue) 0.426 0.424 0.424 0.424 298,403
30th Mar 2026 (Mon) 0.438 0.438 0.418 0.427 1,402,286
27th Mar 2026 (Fri) 0.426 0.427 0.426 0.427 229,623
26th Mar 2026 (Thu) 0.426 0.427 0.42 0.427 386,607
25th Mar 2026 (Wed) 0.426 0.426 0.426 0.426 316,138
24th Mar 2026 (Tue) 0.42 0.44 0.42 0.427 247,787
23rd Mar 2026 (Mon) 0.427 0.44 0.42 0.44 484,746
20th Mar 2026 (Fri) 0.42 0.44 0.42 0.44 447,676
19th Mar 2026 (Thu) 0.446 0.437 0.418 0.418 1,018,151
18th Mar 2026 (Wed) 0.451 0.446 0.446 0.446 390,020
17th Mar 2026 (Tue) 0.451 0.451 0.45 0.45 390,745
16th Mar 2026 (Mon) 0.455 0.451 0.45 0.45 589,508
13th Mar 2026 (Fri) 0.457 0.453 0.452 0.452 995,426
12th Mar 2026 (Thu) 0.45 0.455 0.45 0.453 1,873,474
11th Mar 2026 (Wed) 0.455 0.453 0.45 0.45 704,392
10th Mar 2026 (Tue) 0.455 0.455 0.45 0.45 643,561
9th Mar 2026 (Mon) 0.462 0.458 0.45 0.45 940,006
6th Mar 2026 (Fri) 0.463 0.463 0.46 0.46 969,301
5th Mar 2026 (Thu) 0.458 0.463 0.458 0.46 219,687
4th Mar 2026 (Wed) 0.463 0.463 0.46 0.46 881,982
3rd Mar 2026 (Tue) 0.468 0.466 0.46 0.46 345,690
2nd Mar 2026 (Mon) 0.472 0.465 0.46 0.46 730,961
27th Feb 2026 (Fri) 0.476 0.48 0.468 0.468 96,070
26th Feb 2026 (Thu) 0.476 0.478 0.47 0.472 225,469
25th Feb 2026 (Wed) 0.488 0.487 0.474 0.474 536,377
24th Feb 2026 (Tue) 0.489 0.488 0.478 0.478 379,486
23rd Feb 2026 (Mon) 0.4975 0.50 0.484 0.484 1,751,342
20th Feb 2026 (Fri) 0.4975 0.50 0.4995 0.4995 359,111
19th Feb 2026 (Thu) 0.488 0.50 0.488 0.50 447,212
18th Feb 2026 (Wed) 0.50 0.50 0.4995 0.4995 349,245
17th Feb 2026 (Tue) 0.4975 0.50 0.496 0.50 5,835,634
16th Feb 2026 (Mon) 0.495 0.50 0.4995 0.4995 922,224
13th Feb 2026 (Fri) 0.492 0.50 0.497 0.50 270,759
12th Feb 2026 (Thu) 0.492 0.497 0.492 0.497 118,704
FTSE 100 Latest
Value10,600.53
Change-2.95