The Foschini Group Limited (FHNGY)
OTCMKTS
· Delayed Price · Currency is USD
6.84
+0.32 (4.91%)
Apr 24, 2025, 1:50 PM EDT
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | - | 4.91% | 525 |
| 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 |
| Mar 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.07% | 324 |
| Mar 4, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.76% | 265 |
| Mar 3, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% | 550 |
| Feb 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% | 381 |
| Feb 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% | 660 |
| Feb 26, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | 679 |
| Feb 25, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.83% | 235 |
| Feb 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 20 |
| Feb 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.21% | 148 |
| Feb 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 26 |
| Feb 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.97% | 228 |
| Feb 18, 2025 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | -4.71% | 661 |
| Feb 14, 2025 | 7.76 | 8.06 | 7.76 | 8.06 | 8.06 | 1.13% | 984 |
| Feb 13, 2025 | 7.64 | 7.97 | 7.64 | 7.97 | 7.97 | 3.24% | 640 |
| Feb 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.58% | 153 |