The Foschini Group Limited (FHNGY)
OTCMKTS
· Delayed Price · Currency is USD
7.50
+0.10 (1.35%)
May 15, 2025, 4:00 PM EDT
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.05% | 275 |
| May 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.40% | 152 |
| May 13, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 54 |
| May 12, 2025 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | 4.22% | 3,326 |
| May 9, 2025 | 7.18 | 7.40 | 7.11 | 7.11 | 7.11 | 0.78% | 1,859 |
| May 8, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 0.64% | 1,096 |
| May 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.23% | 162 |
| May 6, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 520 |
| May 5, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.87% | 828 |
| May 2, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 4.35% | 995 |
| May 1, 2025 | 7.26 | 7.26 | 6.90 | 6.90 | 6.90 | -3.50% | 416 |
| Apr 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 29, 2025 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | 1.78% | 326 |
| Apr 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.77% | 591 |
| Apr 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.90% | 247 |
| Apr 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.91% | 1,611 |
| Apr 23, 2025 | 6.65 | 6.82 | 6.52 | 6.52 | 6.52 | 3.68% | 2,448 |
| Apr 22, 2025 | 6.31 | 6.32 | 6.28 | 6.28 | 6.28 | -2.50% | 1,012 |
| Apr 21, 2025 | 6.79 | 6.80 | 6.28 | 6.45 | 6.45 | 4.12% | 11,700 |
| Apr 17, 2025 | 6.30 | 6.33 | 6.19 | 6.19 | 6.19 | -3.28% | 1,677 |
| Apr 16, 2025 | 5.96 | 6.40 | 5.96 | 6.40 | 6.40 | 0.39% | 34,691 |
| Apr 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 39 |
| Apr 14, 2025 | 6.16 | 6.59 | 6.16 | 6.38 | 6.38 | 4.94% | 766 |
| Apr 11, 2025 | 5.96 | 6.08 | 5.74 | 6.08 | 6.08 | 1.08% | 2,511 |
| Apr 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 8.68% | 1,050 |
| Apr 9, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | -6.59% | 776 |
| Apr 8, 2025 | 5.95 | 6.07 | 5.77 | 5.92 | 5.92 | 10.04% | 3,768 |
| Apr 7, 2025 | 5.61 | 5.69 | 5.38 | 5.38 | 5.38 | -7.96% | 5,452 |
| Apr 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.88% | 397 |
| Apr 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.27% | 634 |
| Apr 2, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -7.09% | 305 |
| Apr 1, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 68 |
| Mar 31, 2025 | 6.42 | 6.91 | 6.42 | 6.91 | 6.91 | 2.52% | 3,198 |
| Mar 28, 2025 | 6.98 | 6.98 | 6.74 | 6.74 | 6.74 | -5.73% | 1,345 |
| Mar 27, 2025 | 6.92 | 7.15 | 6.92 | 7.15 | 7.15 | 0.70% | 821 |
| Mar 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | 263 |
| Mar 25, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.43% | 306 |
| Mar 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.15% | 208 |
| Mar 21, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.60% | 406 |
| Mar 20, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 120 |
| Mar 19, 2025 | 6.85 | 7.40 | 6.85 | 7.12 | 7.12 | 2.01% | 3,633 |
| Mar 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 7 |
| Mar 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.23% | 434 |
| Mar 14, 2025 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 1.89% | 527 |
| Mar 13, 2025 | 6.81 | 6.83 | 6.81 | 6.83 | 6.83 | -0.99% | 457 |
| Mar 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.10% | 205 |
| Mar 11, 2025 | 6.88 | 6.91 | 6.64 | 6.91 | 6.91 | -7.19% | 9,844 |
| Mar 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 19 |
| Mar 7, 2025 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | -0.93% | 660 |
| Mar 6, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.31% | 351 |