FAR Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	27,932
Jan 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	5,735
Jan 21, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	49,748
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-	334,911
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	12,500
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-	12,694
Jan 15, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	173,389
Jan 14, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	390,056
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	6,383
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	5,242
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	18,440
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	232,539
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	13,252
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-	3,472
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	5,428
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	-	1,250
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	18,594
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	989
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-	3,417
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	104,673
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-2.35%	3,513
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	56,831
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	24,750
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-	1,500
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	1,699
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	-	5,295
Dec 10, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	2,502
Dec 8, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	12,383
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	1,334
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	6,465
Dec 3, 2025	0.42	0.43	0.42	0.42	0.42	-	749
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-	10,103
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	747
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	524
Nov 25, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	4,226
Nov 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	8,089
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	-	4,818
Nov 20, 2025	0.43	0.43	0.42	0.42	0.42	-	8,605
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	50,690
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-	10,000
Nov 13, 2025	0.42	0.42	0.41	0.41	0.41	-	2,301
Nov 6, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	5,318
Nov 5, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	1,086
Nov 4, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	13,241
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-	18,286
Oct 31, 2025	0.41	0.41	0.41	0.41	0.41	-	3,180
Oct 30, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	156,145
Oct 29, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	4,317
Oct 27, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	6,000
Oct 24, 2025	0.43	0.43	0.41	0.41	0.41	2.50%	17,696