Fair Oaks Income Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.860 | 3.880 | 3.841 | 3.860 | 3.860 | 16,776 |
| 2026-10-21 | 3.860 | 3.870 | 3.845 | 3.870 | 3.870 | 34,546 |
| 2026-10-20 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 7,509 |
| 2026-10-19 | 3.861 | 3.900 | 3.860 | 3.880 | 3.880 | 17,280 |
| 2026-10-16 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 23,635 |
| 2026-10-15 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 143,107 |
| 2026-10-14 | 3.910 | 3.940 | 3.860 | 3.880 | 3.880 | 178,816 |
| 2026-10-13 | 3.930 | 3.940 | 3.880 | 3.880 | 3.880 | 8,434 |
| 2026-10-12 | 3.930 | 3.960 | 3.900 | 3.940 | 3.940 | 7,128 |
| 2026-10-09 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 8,213 |
| 2026-10-08 | 3.930 | 3.940 | 3.900 | 3.940 | 3.940 | 58,588 |
| 2026-10-07 | 3.930 | 3.960 | 3.900 | 3.930 | 3.930 | 4,816 |
| 2026-10-06 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 10,829 |
| 2026-10-05 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 7,440 |
| 2026-10-02 | 3.960 | 3.960 | 3.940 | 3.950 | 3.950 | 30,947 |
| 2026-10-01 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 36,744 |
| 2026-09-30 | 3.980 | 4.000 | 3.940 | 3.970 | 3.970 | 20,853 |
| 2026-09-29 | 3.980 | 4.000 | 3.940 | 3.970 | 3.970 | 1,202 |
| 2026-09-28 | 3.980 | 4.020 | 3.940 | 3.970 | 3.970 | 329,639 |
| 2026-09-25 | 3.980 | 4.008 | 3.958 | 3.980 | 3.980 | 8,230 |
| 2026-09-24 | 3.980 | 4.020 | 3.958 | 3.980 | 3.980 | 35,857 |
| 2026-09-23 | 3.990 | 4.020 | 3.920 | 4.000 | 4.000 | 3,234 |
| 2026-09-22 | 3.990 | 4.060 | 3.952 | 3.990 | 3.990 | 1,340 |
| 2026-09-21 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 10,473 |
| 2026-09-18 | 3.990 | 4.060 | 3.920 | 4.000 | 4.000 | 7,647 |
| 2026-09-17 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 7,733 |
| 2026-09-16 | 3.990 | 4.005 | 3.990 | 3.990 | 3.990 | 643 |
| 2026-09-15 | 3.990 | 4.060 | 3.920 | 4.000 | 4.000 | 11,251 |
| 2026-09-14 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 137,888 |
| 2026-09-11 | 3.990 | 4.000 | 3.930 | 4.000 | 4.000 | 132,453 |
| 2026-09-10 | 3.990 | 4.100 | 3.970 | 3.990 | 3.990 | 12,136 |
| 2026-09-09 | 3.990 | 4.060 | 3.920 | 4.020 | 4.020 | 60,361 |
| 2026-09-08 | 3.990 | 4.020 | 3.934 | 3.990 | 3.990 | 2,396 |
| 2026-09-07 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 316 |
| 2026-09-04 | 3.990 | 4.060 | 3.920 | 3.960 | 3.960 | 58,156 |
| 2026-09-03 | 3.980 | 4.060 | 3.980 | 4.000 | 4.000 | 19,440 |
| 2026-09-02 | 3.980 | 4.040 | 3.950 | 3.980 | 3.980 | 1,019 |
| 2026-09-01 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 4,358 |
| 2026-08-28 | 4.010 | 4.060 | 3.900 | 3.980 | 3.980 | 8,916 |
| 2026-08-27 | 4.010 | 4.059 | 3.965 | 4.020 | 4.020 | 14,763 |
| 2026-08-26 | 4.050 | 4.060 | 4.050 | 4.060 | 3.960 | 21,421 |
| 2026-08-25 | 4.010 | 4.060 | 3.988 | 4.010 | 3.911 | 15,519 |
| 2026-08-24 | 4.010 | 4.100 | 4.010 | 4.010 | 3.911 | 16,479 |
| 2026-08-21 | 4.010 | 4.060 | 3.973 | 4.000 | 3.902 | 5,226 |
| 2026-08-20 | 4.010 | 4.060 | 3.970 | 4.000 | 3.902 | 9,327 |
| 2026-08-19 | 4.010 | 4.060 | 3.978 | 4.000 | 3.902 | 2,830 |
| 2026-08-18 | 4.010 | 4.100 | 3.973 | 4.020 | 3.921 | 453 |
| 2026-08-17 | 4.010 | 4.060 | 3.965 | 4.010 | 3.911 | 16,979 |
| 2026-08-14 | 4.010 | 4.060 | 3.960 | 4.000 | 3.902 | 3,703 |
| 2026-08-13 | 4.010 | 4.060 | 3.986 | 4.010 | 3.911 | 1,923 |
| 2026-08-12 | 4.010 | 4.060 | 3.960 | 4.000 | 3.902 | 2,502 |
| 2026-08-11 | 4.010 | 4.022 | 3.970 | 4.000 | 3.902 | 30,544 |
| 2026-08-10 | 4.010 | 4.060 | 3.960 | 4.010 | 3.911 | 7,287 |
| 2026-08-07 | 4.010 | 4.060 | 3.975 | 4.010 | 3.911 | 3,286 |
| 2026-08-06 | 4.010 | 4.060 | 3.960 | 4.010 | 3.911 | 3,568 |
| 2026-08-05 | 4.010 | 4.020 | 3.999 | 4.010 | 3.911 | 50,115 |
| 2026-08-04 | 4.010 | 4.010 | 3.960 | 4.010 | 3.911 | 18,543 |
| 2026-08-03 | 4.010 | 4.060 | 3.975 | 4.010 | 3.911 | 5,219 |
| 2026-07-31 | 4.010 | 4.060 | 3.965 | 4.010 | 3.911 | 32,946 |
| 2026-07-30 | 4.010 | 4.060 | 4.000 | 4.000 | 3.902 | 63,771 |
Page 1 of 22 · 1,268 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.