FAR Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	86,439
Sep 25, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	39,892
Sep 24, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	5,801
Sep 23, 2025	0.42	0.43	0.42	0.43	0.43	-4.49%	3,452
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-	460
Sep 19, 2025	0.46	0.47	0.45	0.45	0.45	1.14%	150,179
Sep 18, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	7,966
Sep 17, 2025	0.41	0.45	0.41	0.45	0.45	7.14%	162,012
Sep 16, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	59,999
Sep 15, 2025	0.41	0.41	0.40	0.40	0.40	-	3,361
Sep 12, 2025	0.40	0.40	0.40	0.40	0.40	-5.88%	5,272
Sep 11, 2025	0.43	0.43	0.43	0.43	0.43	-	1
Sep 10, 2025	0.41	0.43	0.41	0.43	0.43	6.25%	50,403
Sep 9, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	4,912
Sep 8, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	3,097
Sep 7, 2025	0.42	0.42	0.42	0.42	0.42	3.70%	1,000
Sep 5, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	7,795
Sep 4, 2025	0.42	0.42	0.42	0.42	0.42	-	27,616
Sep 3, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	219
Sep 2, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	6,689
Sep 1, 2025	0.44	0.44	0.42	0.42	0.42	-8.70%	20,555
Aug 29, 2025	0.43	0.48	0.42	0.46	0.46	6.98%	41,995
Aug 28, 2025	0.41	0.43	0.41	0.43	0.43	6.17%	45,720
Aug 27, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	164,425
Aug 26, 2025	0.42	0.42	0.40	0.40	0.40	1.28%	11,343
Aug 25, 2025	0.39	0.39	0.39	0.39	0.39	-	3,809
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	-	3,793
Aug 21, 2025	0.39	0.39	0.39	0.39	0.39	-	27,890
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	-	26,608
Aug 19, 2025	0.41	0.41	0.39	0.39	0.39	-	21,610
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-	1,739
Aug 17, 2025	0.39	0.39	0.39	0.39	0.39	-	1,062
Aug 15, 2025	0.39	0.39	0.39	0.39	0.39	-3.70%	1,000
Aug 14, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	31,351
Aug 13, 2025	0.39	0.39	0.39	0.39	0.39	-	4,089
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	3,435
Aug 11, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	38,873
Aug 8, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Aug 7, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	51,751
Aug 6, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	154,639
Aug 5, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	50,001
Aug 4, 2025	0.39	0.40	0.39	0.40	0.40	-4.82%	115
Aug 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
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