The Foschini Group Limited (FHNGY)
OTCMKTS
· Delayed Price · Currency is USD
6.89
-0.51 (-6.90%)
Jun 13, 2025, 2:12 PM EDT
The Foschini Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |