Fair Oaks Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.45	0.45	0.44	0.44	-	0.46%	130,456
Apr 13, 2026	0.45	0.45	0.42	0.44	0.44	0.92%	256,459
Apr 10, 2026	0.43	0.45	0.42	0.43	0.43	-	128,782
Apr 9, 2026	0.43	0.45	0.42	0.43	0.43	-2.69%	344,781
Apr 8, 2026	0.43	0.45	0.42	0.45	0.45	2.76%	729,892
Apr 7, 2026	0.43	0.45	0.42	0.43	0.43	-	678,712
Apr 2, 2026	0.43	0.44	0.42	0.43	0.43	2.36%	636,676
Apr 1, 2026	0.43	0.44	0.42	0.42	0.42	-	481,428
Mar 31, 2026	0.43	0.44	0.42	0.42	0.42	-0.70%	198,404
Mar 30, 2026	0.43	0.44	0.42	0.43	0.43	-	1,402,294
Mar 27, 2026	0.43	0.44	0.42	0.43	0.43	-	229,623
Mar 26, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	386,610
Mar 25, 2026	0.43	0.44	0.42	0.43	0.43	-0.23%	316,140
Mar 24, 2026	0.43	0.44	0.42	0.43	0.43	-2.95%	247,788
Mar 23, 2026	0.43	0.44	0.41	0.44	0.44	-	484,750
Mar 20, 2026	0.43	0.44	0.41	0.44	0.44	5.26%	447,679
Mar 19, 2026	0.44	0.43	0.42	0.42	0.42	-6.28%	876,605
Mar 18, 2026	0.45	0.46	0.45	0.45	0.45	-0.89%	390,022
Mar 17, 2026	0.45	0.46	0.45	0.45	0.45	-	390,749
Mar 16, 2026	0.46	0.46	0.44	0.45	0.45	-0.44%	589,511
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	995,433
Mar 12, 2026	0.46	0.46	0.45	0.45	0.45	0.67%	1,873,480
Mar 11, 2026	0.46	0.46	0.45	0.45	0.45	-	704,396
Mar 10, 2026	0.45	0.45	0.45	0.45	0.45	-	495,483
Mar 9, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	831,000
Mar 6, 2026	0.46	0.47	0.46	0.46	0.46	-	969,305
Mar 5, 2026	0.46	0.47	0.46	0.46	0.46	-	219,688
Mar 4, 2026	0.45	0.46	0.46	0.46	0.46	-	827,737
Mar 3, 2026	0.47	0.47	0.46	0.46	0.46	-	345,696
Mar 2, 2026	0.47	0.46	0.46	0.46	0.46	-1.71%	513,403
Feb 27, 2026	0.48	0.48	0.47	0.47	0.47	-0.85%	96,078
Feb 26, 2026	0.48	0.48	0.46	0.47	0.47	-0.42%	225,473
Feb 25, 2026	0.49	0.49	0.47	0.47	0.47	-0.84%	536,382
Feb 24, 2026	0.49	0.49	0.48	0.48	0.48	-1.24%	379,487
Feb 23, 2026	0.50	0.51	0.48	0.48	0.48	-3.10%	1,751,343
Feb 20, 2026	0.50	0.51	0.50	0.50	0.50	-0.10%	359,114
Feb 19, 2026	0.50	0.51	0.49	0.50	0.50	0.10%	447,213
Feb 18, 2026	0.50	0.51	0.50	0.50	0.50	-0.10%	349,246
Feb 17, 2026	0.50	0.51	0.49	0.50	0.50	0.10%	5,535,638
Feb 16, 2026	0.50	0.51	0.49	0.50	0.50	-0.10%	922,229
Feb 13, 2026	0.49	0.50	0.49	0.50	0.50	0.60%	270,763
Feb 12, 2026	0.49	0.50	0.49	0.50	0.50	-3.02%	118,704
Feb 11, 2026	0.51	0.53	0.51	0.51	0.49	-1.44%	656,313
Feb 10, 2026	0.51	0.52	0.51	0.52	0.50	1.96%	214,374
Feb 9, 2026	0.51	0.52	0.50	0.51	0.49	-	184,172
Feb 6, 2026	0.51	0.52	0.50	0.51	0.49	0.99%	251,815
Feb 5, 2026	0.50	0.51	0.50	0.51	0.49	1.00%	400,143
Feb 4, 2026	0.50	0.51	0.50	0.50	0.48	-	320,939
Feb 3, 2026	0.49	0.51	0.50	0.50	0.48	1.42%	659,858
Feb 2, 2026	0.49	0.50	0.48	0.49	0.47	1.44%	478,692