FAR Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.42	0.42	0.40	0.42	0.42	6.41%	5,610
Jul 30, 2025	0.39	0.39	0.39	0.39	0.39	-	1
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	100,091
Jul 28, 2025	0.42	0.42	0.39	0.39	0.39	-7.14%	31,454
Jul 27, 2025	0.42	0.42	0.42	0.42	0.42	7.69%	2,000
Jul 25, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	36,601
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-	50,952
Jul 23, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	32,151
Jul 22, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	72,166
Jul 21, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	58,144
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	12,704
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	-3.95%	404
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	-	62,013
Jul 14, 2025	0.36	0.39	0.36	0.38	0.38	8.57%	131,075
Jul 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	13,002
Jul 10, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 9, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	25,998
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	715,932
Jul 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 2, 2025	0.36	0.36	0.36	0.36	0.36	-	2,610
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	623
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	-	50,627
Jun 27, 2025	0.37	0.37	0.36	0.37	0.37	-	106,837
Jun 26, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	75,321
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	81,590
Jun 24, 2025	0.39	0.39	0.38	0.39	0.39	-	48,362
Jun 23, 2025	0.39	0.39	0.39	0.39	0.39	-	55,583
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	-	10,603
Jun 19, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	10,893
Jun 18, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	199,561
Jun 17, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	10,343
Jun 16, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	13,824
Jun 13, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	72,178
Jun 12, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	4,001
Jun 11, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	30,450
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	15,202
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	5,708
Jun 5, 2025	0.38	0.38	0.38	0.38	0.38	-	36,425
Jun 4, 2025	0.45	0.45	0.38	0.38	0.38	-18.28%	44,354
Jun 3, 2025	0.47	0.48	0.46	0.47	0.39	-3.12%	57,005
Jun 2, 2025	0.45	0.49	0.45	0.48	0.40	4.35%	192,174
May 30, 2025	0.45	0.47	0.45	0.46	0.38	2.22%	14,101
May 29, 2025	0.46	0.46	0.45	0.45	0.37	-	14,657
May 28, 2025	0.48	0.49	0.44	0.45	0.37	-6.25%	204,934
May 27, 2025	0.50	0.50	0.48	0.48	0.40	-	6,099
May 26, 2025	0.48	0.48	0.48	0.48	0.40	-	3,910
May 23, 2025	0.49	0.49	0.48	0.48	0.40	-1.03%	3,978