Fair Oaks Income Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	3.825	3.900	3.750	3.825	3.640	1,454
2026-05-05	3.800	3.800	3.750	3.800	3.616	126
2026-05-01	3.800	3.825	3.750	3.825	3.640	28,998
2026-04-30	0.447	0.456	0.444	0.450	4.282	10,914
2026-04-29	0.447	0.450	0.447	0.447	4.254	67,000
2026-04-28	0.443	0.450	0.440	0.444	4.225	111,736
2026-04-27	0.443	0.447	0.440	0.444	4.225	739,338
2026-04-24	0.440	0.448	0.434	0.440	4.187	1,206,497
2026-04-23	0.444	0.450	0.440	0.440	4.187	1,189,755
2026-04-22	0.444	0.448	0.440	0.444	4.225	435,641
2026-04-21	0.444	0.448	0.440	0.442	4.206	223,059
2026-04-20	0.445	0.450	0.440	0.444	4.225	923,866
2026-04-17	0.443	0.450	0.440	0.445	4.235	870,269
2026-04-16	0.440	0.446	0.440	0.443	4.216	136,490
2026-04-15	0.440	0.446	0.440	0.440	4.187	220,265
2026-04-14	0.440	0.446	0.440	0.446	4.244	252,884
2026-04-13	0.434	0.447	0.424	0.438	4.168	256,458
2026-04-10	0.434	0.447	0.422	0.434	4.130	95,228
2026-04-09	0.434	0.446	0.422	0.434	4.130	313,059
2026-04-08	0.434	0.446	0.422	0.446	4.244	658,556
2026-04-07	0.434	0.446	0.422	0.434	4.130	638,204
2026-04-02	0.429	0.440	0.418	0.434	4.130	565,892
2026-04-01	0.429	0.440	0.418	0.424	4.035	450,870
2026-03-31	0.426	0.438	0.418	0.424	4.035	257,338
2026-03-30	0.426	0.438	0.416	0.427	4.063	1,037,159
2026-03-27	0.426	0.438	0.416	0.427	4.063	144,998
2026-03-26	0.426	0.438	0.416	0.427	4.063	345,610
2026-03-25	0.426	0.438	0.418	0.426	4.054	252,251
2026-03-24	0.426	0.440	0.416	0.427	4.063	183,036
2026-03-23	0.427	0.440	0.412	0.440	4.187	465,148
2026-03-20	0.430	0.442	0.413	0.440	4.187	425,143
2026-03-19	0.446	0.450	0.416	0.418	3.978	876,604
2026-03-18	0.451	0.456	0.446	0.446	4.244	381,627
2026-03-17	0.451	0.456	0.446	0.450	4.282	307,318
2026-03-16	0.455	0.456	0.439	0.450	4.282	428,793
2026-03-13	0.456	0.456	0.445	0.452	4.301	887,783
2026-03-12	0.455	0.456	0.450	0.453	4.311	2,910,201
2026-03-11	0.455	0.456	0.450	0.450	4.282	684,295
2026-03-10	0.455	0.460	0.450	0.450	4.282	608,809
2026-03-09	0.460	0.460	0.440	0.450	4.282	692,261
2026-03-06	0.463	0.470	0.456	0.460	4.377	777,491
2026-03-05	0.463	0.470	0.456	0.460	4.377	275,688
2026-03-04	0.463	0.470	0.450	0.460	4.377	827,736
2026-03-03	0.468	0.472	0.460	0.460	4.377	345,696
2026-03-02	0.472	0.476	0.449	0.460	4.377	713,403
2026-02-27	0.476	0.484	0.466	0.468	4.454	93,692
2026-02-26	0.476	0.484	0.460	0.472	4.492	225,473
2026-02-25	0.488	0.490	0.467	0.474	4.511	521,699
2026-02-24	0.489	0.494	0.478	0.478	4.549	309,834
2026-02-23	0.498	0.505	0.482	0.484	4.606	1,488,163
2026-02-20	0.498	0.505	0.495	0.500	4.753	359,115
2026-02-19	0.498	0.505	0.488	0.500	4.758	432,889
2026-02-18	0.500	0.505	0.500	0.500	4.753	345,246
2026-02-17	0.498	0.505	0.494	0.500	4.758	5,824,638
2026-02-16	0.495	0.505	0.494	0.500	4.753	922,231
2026-02-13	0.494	0.500	0.494	0.500	4.758	111,016
2026-02-12	0.494	0.500	0.494	0.497	4.730	97,578
2026-02-11	0.510	0.525	0.509	0.513	4.687	650,013
2026-02-10	0.515	0.520	0.515	0.520	4.755	211,720
2026-02-09	0.510	0.520	0.500	0.510	4.664	116,396

← NewerPage 3 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.