Fairplay Properties REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.66	0.68	0.66	0.68	0.68	33.33%	3,117
Aug 26, 2026	0.64	0.64	0.51	0.51	0.51	-13.56%	2,862
Aug 20, 2026	0.58	0.59	0.58	0.59	0.59	15.69%	7,000
Jul 27, 2026	0.51	0.51	0.51	0.51	0.51	-11.30%	147
Jul 21, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	1,000
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	500
Jul 10, 2026	0.59	0.59	0.59	0.59	0.59	12.50%	500
Jun 19, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	1,450,000
Jun 15, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	1,000
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	-	9,215
Jun 1, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	57,558
May 27, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	2,225
May 26, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	1,100
May 19, 2026	0.60	0.60	0.55	0.55	0.55	-	51
May 18, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	513
May 8, 2026	0.59	0.60	0.59	0.60	0.60	10.09%	719
May 7, 2026	0.55	0.55	0.54	0.55	0.55	-9.17%	51,250
May 5, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	3,000
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	2,000
Apr 29, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	198,783
Apr 28, 2026	0.66	0.66	0.66	0.66	0.66	23.58%	1,000
Apr 24, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	125
Apr 17, 2026	0.55	0.55	0.53	0.53	0.53	-7.08%	9,104
Apr 16, 2026	0.60	0.60	0.57	0.57	0.57	-10.32%	5,540
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	-	1,200
Apr 7, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	1,600
Apr 2, 2026	0.62	0.65	0.61	0.65	0.65	-7.14%	4,940
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-10.83%	100
Mar 19, 2026	0.79	0.79	0.79	0.79	0.79	-	1,488
Mar 13, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	1,250