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
12th Sep 2025 (Fri) 0.5325 0.54 0.5325 0.5325 225,969
11th Sep 2025 (Thu) 0.53 0.535 0.53 0.53 1,504,941
10th Sep 2025 (Wed) 0.535 0.535 0.53 0.53 365,878
9th Sep 2025 (Tue) 0.54 0.54 0.53 0.5325 864,239
8th Sep 2025 (Mon) 0.53 0.545 0.53 0.53 157,195
5th Sep 2025 (Fri) 0.535 0.535 0.53 0.53 202,065
4th Sep 2025 (Thu) 0.53 0.535 0.53 0.53 193,720
3rd Sep 2025 (Wed) 0.53 0.53 0.53 0.53 948,965
2nd Sep 2025 (Tue) 0.53 0.535 0.535 0.535 245,855
1st Sep 2025 (Mon) 0.5275 0.5275 0.5275 0.5275 286,506
29th Aug 2025 (Fri) 0.5275 0.52 0.52 0.52 101,046
28th Aug 2025 (Thu) 0.5275 0.5275 0.52 0.5275 70,576
27th Aug 2025 (Wed) 0.5275 0.5275 0.5275 0.5275 242,708
26th Aug 2025 (Tue) 0.5275 0.53 0.53 0.53 96,009
25th Aug 2025 (Mon) 0.5275 0.5275 0.5275 0.5275 0
22nd Aug 2025 (Fri) 0.5275 0.5275 0.5275 0.5275 40,048
21st Aug 2025 (Thu) 0.5275 0.5275 0.525 0.5275 346,387
20th Aug 2025 (Wed) 0.5275 0.5275 0.5275 0.5275 257,769
19th Aug 2025 (Tue) 0.5275 0.535 0.535 0.535 47,096
18th Aug 2025 (Mon) 0.5225 0.52 0.52 0.52 168,559
15th Aug 2025 (Fri) 0.52 0.52 0.52 0.52 236,614
14th Aug 2025 (Thu) 0.52 0.5225 0.52 0.52 153,323
13th Aug 2025 (Wed) 0.54 0.54 0.535 0.535 234,368
12th Aug 2025 (Tue) 0.535 0.54 0.53 0.535 446,826
11th Aug 2025 (Mon) 0.535 0.535 0.535 0.535 835,296
8th Aug 2025 (Fri) 0.535 0.535 0.535 0.535 1,265,273
7th Aug 2025 (Thu) 0.535 0.535 0.535 0.535 210,427
6th Aug 2025 (Wed) 0.5325 0.535 0.5325 0.535 1,149,743
5th Aug 2025 (Tue) 0.5325 0.53 0.53 0.53 517,651
4th Aug 2025 (Mon) 0.5325 0.53 0.53 0.53 687,282
1st Aug 2025 (Fri) 0.5325 0.535 0.53 0.53 226,734
31st Jul 2025 (Thu) 0.5325 0.53 0.53 0.53 294,224
30th Jul 2025 (Wed) 0.5325 0.53 0.525 0.53 14,376,410
29th Jul 2025 (Tue) 0.5325 0.535 0.5325 0.5325 429,373
28th Jul 2025 (Mon) 0.5325 0.5325 0.5325 0.5325 608,240
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
FTSE 100 Latest
Value9,283.29
Change0.00