Fair Oaks Income Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.540	0.545	0.540	0.540	4.405	377,976
2025-05-22	0.538	0.545	0.538	0.538	4.384	1,418,515
2025-05-21	0.535	0.545	0.532	0.535	4.364	605,819
2025-05-20	0.533	0.545	0.525	0.535	4.364	125,424
2025-05-19	0.528	0.538	0.528	0.528	4.303	1,418,037
2025-05-16	0.528	0.535	0.528	0.535	4.364	283,577
2025-05-15	0.525	0.535	0.525	0.525	4.282	243,914
2025-05-14	0.525	0.535	0.525	0.525	4.282	74,781
2025-05-13	0.525	0.530	0.525	0.525	4.282	1,887
2025-05-12	0.530	0.530	0.530	0.530	4.323	150,353
2025-05-09	0.520	0.530	0.515	0.523	4.262	101,343
2025-05-08	0.520	0.530	0.520	0.520	4.241	387,392
2025-05-07	0.520	0.529	0.520	0.520	4.241	368,943
2025-05-06	0.520	0.530	0.518	0.520	4.241	987,986
2025-05-02	0.520	0.530	0.518	0.530	4.323	286,108
2025-05-01	0.520	0.530	0.520	0.523	4.262	58,924
2025-04-30	0.520	0.530	0.520	0.520	4.241	574,469
2025-04-29	0.515	0.525	0.515	0.515	4.201	960,775
2025-04-28	0.510	0.530	0.506	0.520	4.241	760,898
2025-04-25	0.515	0.520	0.500	0.500	4.078	54,348
2025-04-24	0.515	0.515	0.510	0.515	4.201	183,539
2025-04-23	0.515	0.520	0.495	0.515	4.201	127,689
2025-04-22	0.520	0.530	0.510	0.510	4.160	314,506
2025-04-17	0.520	0.520	0.513	0.520	4.241	150,738
2025-04-16	0.525	0.535	0.515	0.515	4.201	775,684
2025-04-15	0.525	0.525	0.518	0.525	4.282	46,685
2025-04-14	0.522	0.522	0.515	0.520	4.241	222,989
2025-04-11	0.525	0.525	0.510	0.525	4.282	181,938
2025-04-10	0.525	0.535	0.500	0.520	4.241	1,366,822
2025-04-09	0.530	0.530	0.515	0.515	4.201	165,625
2025-04-08	0.530	0.533	0.517	0.520	4.241	603,764
2025-04-07	0.543	0.545	0.500	0.520	4.241	617,144
2025-04-04	0.548	0.550	0.535	0.540	4.405	137,718
2025-04-03	0.548	0.550	0.540	0.540	4.405	419,771
2025-04-02	0.548	0.555	0.543	0.545	4.445	223,538
2025-04-01	0.549	0.555	0.549	0.550	4.486	211,648
2025-03-31	0.548	0.555	0.540	0.550	4.486	124,491
2025-03-28	0.548	0.552	0.540	0.550	4.486	1,279,145
2025-03-27	0.548	0.552	0.540	0.540	4.405	1,323,773
2025-03-26	0.548	0.553	0.548	0.548	4.466	392,550
2025-03-25	0.548	0.552	0.548	0.548	4.466	163,043
2025-03-24	0.548	0.552	0.544	0.548	4.466	56,333
2025-03-21	0.548	0.552	0.548	0.548	4.466	3,467
2025-03-20	0.548	0.552	0.544	0.548	4.466	62,000
2025-03-19	0.548	0.555	0.543	0.548	4.466	492,113
2025-03-18	0.550	0.555	0.540	0.548	4.466	594,202
2025-03-17	0.550	0.560	0.550	0.555	4.527	350,694
2025-03-14	0.550	0.560	0.550	0.555	4.527	108,151
2025-03-13	0.555	0.560	0.555	0.555	4.527	64,196
2025-03-12	0.555	0.560	0.555	0.555	4.527	116,774
2025-03-11	0.550	0.560	0.550	0.555	4.527	368,496
2025-03-10	0.555	0.560	0.555	0.555	4.527	20,259
2025-03-07	0.552	0.560	0.552	0.555	4.527	388,260
2025-03-06	0.555	0.556	0.555	0.555	4.527	50,000
2025-03-05	0.550	0.556	0.550	0.555	4.527	52,220
2025-03-04	0.550	0.560	0.550	0.555	4.527	46,803
2025-03-03	0.552	0.560	0.552	0.555	4.527	135,987
2025-02-28	0.550	0.557	0.550	0.555	4.527	214,204
2025-02-27	0.555	0.555	0.555	0.555	4.527	750,000
2025-02-26	0.550	0.560	0.550	0.555	4.527	535,607

← NewerPage 7 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.