Fair Oaks Income Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.490	0.500	0.480	0.480	3.778	212,077
2023-03-30	0.490	0.500	0.470	0.490	3.857	162,680
2023-03-29	0.495	0.500	0.480	0.490	3.857	1,073,721
2023-03-28	0.505	0.510	0.480	0.495	3.896	183,146
2023-03-27	0.505	0.520	0.485	0.505	3.975	1,522,059
2023-03-24	0.507	0.520	0.495	0.507	3.990	1,141,025
2023-03-23	0.507	0.520	0.500	0.507	3.990	145,751
2023-03-22	0.507	0.520	0.507	0.507	3.990	2,365
2023-03-21	0.505	0.520	0.490	0.505	3.975	186,596
2023-03-20	0.505	0.520	0.490	0.505	3.975	282,603
2023-03-17	0.505	0.520	0.490	0.505	3.975	691,741
2023-03-16	0.505	0.520	0.490	0.505	3.975	209,134
2023-03-15	0.515	0.535	0.500	0.505	3.975	171,337
2023-03-14	0.515	0.535	0.500	0.518	4.073	675,570
2023-03-13	0.515	0.530	0.500	0.515	4.053	254,793
2023-03-10	0.515	0.530	0.500	0.500	3.935	320,917
2023-03-09	0.515	0.530	0.500	0.500	3.935	395,955
2023-03-08	0.515	0.530	0.500	0.515	4.053	186,639
2023-03-07	0.505	0.520	0.500	0.500	3.935	467,717
2023-03-06	0.505	0.520	0.490	0.505	3.975	79,364
2023-03-03	0.505	0.520	0.490	0.505	3.975	5,210
2023-03-02	0.510	0.520	0.500	0.505	3.975	358,692
2023-03-01	0.520	0.530	0.515	0.520	4.093	330,583
2023-02-28	0.520	0.530	0.515	0.515	4.053	3,662,519
2023-02-27	0.520	0.530	0.512	0.520	4.093	1,092,173
2023-02-24	0.520	0.530	0.511	0.520	4.093	405,028
2023-02-23	0.520	0.525	0.510	0.520	4.093	8,355,013
2023-02-22	0.520	0.530	0.515	0.520	4.093	79,529
2023-02-21	0.520	0.530	0.515	0.520	4.093	477,461
2023-02-20	0.510	0.530	0.500	0.520	4.093	232,399
2023-02-17	0.490	0.520	0.488	0.510	4.014	377,059
2023-02-16	0.490	0.500	0.480	0.490	3.857	779,641
2023-02-15	0.490	0.500	0.481	0.486	3.825	1,552,193
2023-02-14	0.490	0.500	0.481	0.484	3.809	1,175,110
2023-02-13	0.490	0.500	0.481	0.484	3.809	890,789
2023-02-10	0.490	0.500	0.485	0.490	3.857	142,200
2023-02-09	0.490	0.500	0.480	0.490	3.857	328,147
2023-02-08	0.486	0.486	0.481	0.486	3.825	301,647
2023-02-07	0.490	0.500	0.480	0.490	3.857	1,051,740
2023-02-06	0.490	0.500	0.484	0.484	3.809	676,118
2023-02-03	0.490	0.500	0.480	0.490	3.857	1,368,621
2023-02-02	0.490	0.500	0.481	0.486	3.825	598,498
2023-02-01	0.495	0.500	0.481	0.486	3.825	310,012
2023-01-31	0.495	0.510	0.481	0.495	3.896	1,427,176
2023-01-30	0.495	0.510	0.480	0.495	3.896	795,054
2023-01-27	0.495	0.510	0.481	0.495	3.896	880,903
2023-01-26	0.490	0.498	0.480	0.495	3.896	5,566,160
2023-01-25	0.490	0.500	0.480	0.490	3.857	880,109
2023-01-24	0.490	0.500	0.484	0.484	3.809	1,489,155
2023-01-23	0.490	0.500	0.480	0.490	3.857	222,331
2023-01-20	0.490	0.500	0.485	0.490	3.857	272,592
2023-01-19	0.490	0.500	0.485	0.486	3.825	517,831
2023-01-18	0.490	0.500	0.484	0.484	3.809	734,373
2023-01-17	0.490	0.500	0.483	0.486	3.825	580,179
2023-01-16	0.490	0.500	0.485	0.490	3.857	264,676
2023-01-13	0.490	0.500	0.480	0.490	3.857	559,923
2023-01-12	0.490	0.490	0.480	0.490	3.857	1,023,808
2023-01-11	0.490	0.500	0.485	0.490	3.857	235,794
2023-01-10	0.490	0.500	0.485	0.490	3.857	176,676
2023-01-09	0.490	0.500	0.485	0.490	3.857	121,992

← NewerPage 16 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1000 USD
2026-06-04	0.1000 USD
2026-02-12	0.0200 USD
2025-11-13	0.0200 USD
2025-08-14	0.0200 USD
2025-05-29	0.0200 USD
2025-02-13	0.0200 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.