FAR Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.40	0.41	0.40	0.40	-	-	410,205
Oct 21, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	336,281
Oct 20, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	197,680
Oct 17, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	374,580
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	1,873
Oct 15, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	1
Oct 14, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	199,667
Oct 13, 2025	0.43	0.43	0.43	0.43	0.43	-3.37%	109,782
Oct 10, 2025	0.43	0.45	0.43	0.45	0.45	5.95%	93,886
Oct 9, 2025	0.42	0.42	0.42	0.42	0.42	-	101,542
Oct 8, 2025	0.42	0.42	0.42	0.42	0.42	-	101,542
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	155,638
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-	155,638
Oct 5, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	4,564
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-	153,106
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	101,201
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	-	100,400
Sep 30, 2025	0.42	0.43	0.42	0.43	0.43	-2.30%	76,445
Sep 29, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	87,880
Sep 28, 2025	0.42	0.42	0.42	0.42	0.42	-3.45%	46,728
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