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
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
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
FTSE 100 Latest
Value9,321.40
Change12.20