The Foschini Group Limited (FHNGY)
OTCMKTS
· Delayed Price · Currency is USD
7.55
+0.16 (2.17%)
Jul 3, 2025, 12:31 PM EDT
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.55 | 7.66 | 7.55 | 7.55 | 7.55 | 2.17% | 749 |
| Jul 2, 2025 | 7.29 | 7.39 | 7.29 | 7.39 | 7.39 | -4.27% | 1,223 |
| Jul 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.73% | 467 |
| Jun 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 41 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 15 |
| Jun 26, 2025 | 7.11 | 7.33 | 7.10 | 7.10 | 7.10 | -2.34% | 871 |
| Jun 25, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Jun 24, 2025 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | 2.76% | 758 |
| Jun 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.39% | 608 |
| Jun 20, 2025 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | -0.14% | 1,196 |
| Jun 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.44% | 1,364 |
| Jun 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.72% | 285 |
| Jun 16, 2025 | 6.83 | 7.16 | 6.83 | 7.09 | 7.09 | 2.98% | 2,096 |
| Jun 13, 2025 | 6.96 | 6.96 | 6.89 | 6.89 | 6.89 | -6.90% | 547 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.27% | 856 |
| Jun 11, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 38 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 139 |
| Jun 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.66% | 795 |
| Jun 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.06% | 257 |
| Jun 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.94% | 1,591 |
| Jun 4, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.33% | 316 |
| Jun 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 2, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | -2.41% | 924 |
| May 30, 2025 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 3.43% | 521 |
| May 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 90 |
| May 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% | 339 |
| May 27, 2025 | 7.21 | 7.48 | 7.21 | 7.48 | 7.48 | -0.33% | 718 |
| May 23, 2025 | 7.50 | 7.50 | 7.26 | 7.50 | 7.50 | 3.88% | 805 |
| May 22, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | -3.09% | 618 |
| May 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.85% | 444 |
| May 20, 2025 | 7.52 | 7.52 | 7.32 | 7.32 | 7.32 | -0.41% | 488 |
| May 19, 2025 | 7.58 | 7.59 | 7.35 | 7.35 | 7.35 | -2.07% | 2,011 |
| May 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| 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 |