The Foschini Group Limited (FHNGY)
OTCMKTS · Delayed Price · Currency is USD
6.84
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -4.17% | 1,219 |
| Jul 31, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 15 |
| Jul 30, 2025 | 7.13 | 7.13 | 6.84 | 6.84 | 6.84 | 2.32% | 705 |
| Jul 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 28, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 2.61% | 613 |
| Jul 25, 2025 | 6.79 | 6.82 | 6.51 | 6.51 | 6.51 | -4.45% | 249,032 |
| Jul 24, 2025 | 7.10 | 7.11 | 6.81 | 6.81 | 6.81 | -4.91% | 275,818 |
| Jul 23, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.04% | 489 |
| Jul 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 2 |
| Jul 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.33% | 409 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.52% | 198 |
| Jul 17, 2025 | 7.43 | 7.45 | 7.33 | 7.33 | 7.20 | 0.96% | 1,615 |
| Jul 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 2.25% | 488 |
| Jul 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - | 51 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -1.59% | 1,357 |
| Jul 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.08 | -1.37% | 246 |
| Jul 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | - | 6 |
| Jul 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | - | 54 |
| Jul 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.18 | -3.94% | 344 |
| Jul 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.48 | 0.86% | 353 |
| Jul 3, 2025 | 7.55 | 7.66 | 7.55 | 7.55 | 7.41 | 2.17% | 749 |
| Jul 2, 2025 | 7.29 | 7.39 | 7.29 | 7.39 | 7.26 | -4.27% | 1,223 |
| Jul 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.58 | 8.73% | 467 |
| Jun 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - | 41 |
| Jun 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - | 15 |
| Jun 26, 2025 | 7.11 | 7.33 | 7.10 | 7.10 | 6.97 | -2.34% | 871 |
| Jun 25, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | - | - |
| Jun 24, 2025 | 7.28 | 7.28 | 7.27 | 7.27 | 7.14 | 2.76% | 758 |
| Jun 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.95 | 2.39% | 608 |
| Jun 20, 2025 | 6.90 | 6.91 | 6.90 | 6.91 | 6.79 | -0.14% | 1,196 |
| Jun 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.79 | 2.44% | 1,364 |
| Jun 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.63 | -4.72% | 285 |
| Jun 16, 2025 | 6.83 | 7.16 | 6.83 | 7.09 | 6.96 | 2.98% | 2,096 |
| Jun 13, 2025 | 6.96 | 6.96 | 6.89 | 6.89 | 6.76 | -6.90% | 547 |
| Jun 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | -1.27% | 856 |
| Jun 11, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.35 | - | 38 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.35 | - | 139 |
| Jun 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.35 | -2.66% | 795 |
| Jun 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | 2.06% | 257 |
| Jun 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.40 | 0.94% | 1,591 |
| Jun 4, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.33 | -0.33% | 316 |
| Jun 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.36 | - | - |
| Jun 2, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.36 | -2.41% | 924 |
| May 30, 2025 | 7.52 | 7.68 | 7.52 | 7.68 | 7.54 | 3.43% | 521 |
| May 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.29 | - | 90 |
| May 28, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.29 | -0.67% | 339 |
| May 27, 2025 | 7.21 | 7.48 | 7.21 | 7.48 | 7.34 | -0.33% | 718 |
| May 23, 2025 | 7.50 | 7.50 | 7.26 | 7.50 | 7.36 | 3.88% | 805 |
| May 22, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.09 | -3.09% | 618 |
| May 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 1.85% | 444 |