Fraser and Neave, Limited (FNEVF)
OTCMKTS · Delayed Price · Currency is USD
1.140
+0.120 (11.76%)
At close: Apr 30, 2026
FNEVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 15.34% | 5,000 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -7.27% | 64,600 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | 14.42% | 4,365 |
| Apr 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -10.77% | 500 |
| Oct 22, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.03 | -1.75% | 100 |
| Oct 21, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.05 | 25.12% | 100 |
| Aug 22, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.84 | 16.97% | 2,000 |
| Jun 5, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.72 | 3.84% | 100 |
| Apr 18, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.69 | -2.58% | 1,000 |
| Dec 26, 2023 | 0.77 | 0.77 | 0.77 | 0.77 | 0.71 | 1.32% | 225,000 |
| Dec 21, 2023 | 0.82 | 0.82 | 0.76 | 0.76 | 0.70 | 2.70% | 500,000 |
| Nov 13, 2023 | 0.78 | 0.78 | 0.74 | 0.74 | 0.68 | -5.91% | 4,400 |
| Nov 6, 2023 | 0.79 | 0.79 | 0.79 | 0.79 | 0.73 | -5.25% | 27,000 |
| Apr 27, 2023 | 0.83 | 0.83 | 0.83 | 0.83 | 0.77 | 4.86% | 2,425 |
| Apr 13, 2023 | 0.85 | 0.85 | 0.79 | 0.79 | 0.73 | 4.14% | 2,000 |
| Mar 16, 2023 | 0.76 | 0.76 | 0.76 | 0.76 | 0.70 | -6.62% | 50,000 |
| Mar 15, 2023 | 0.78 | 0.81 | 0.78 | 0.81 | 0.75 | -7.38% | 50,000 |
| Feb 13, 2023 | 0.90 | 0.90 | 0.88 | 0.88 | 0.81 | -7.08% | 15,000 |
| Jan 23, 2023 | 0.96 | 0.96 | 0.95 | 0.95 | 0.87 | 4.29% | 35,000 |
| Jan 18, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.84 | - | 18,350 |
| Jan 10, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.84 | 0.80% | 18,350 |
| Jan 6, 2023 | 0.95 | 0.95 | 0.90 | 0.90 | 0.83 | -0.27% | 35,000 |
| Jan 3, 2023 | 0.95 | 0.95 | 0.90 | 0.90 | 0.83 | 0.27% | 50,000 |
| Dec 28, 2022 | 0.95 | 0.95 | 0.90 | 0.90 | 0.83 | 0.81% | 35,000 |
| Nov 4, 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 0.82 | - | 900 |
| Oct 26, 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 0.82 | 2.74% | 900 |
| Oct 24, 2022 | 0.82 | 0.87 | 0.82 | 0.87 | 0.80 | -4.19% | 50,000 |
| Aug 30, 2022 | 0.94 | 0.94 | 0.91 | 0.91 | 0.84 | -8.82% | 50,000 |
| Aug 12, 2022 | 0.95 | 0.99 | 0.95 | 0.99 | 0.92 | 7.21% | 10,000 |
| Jun 13, 2022 | 0.97 | 0.97 | 0.93 | 0.93 | 0.86 | -6.15% | 50,000 |
| May 20, 2022 | 0.97 | 0.99 | 0.97 | 0.99 | 0.91 | - | 55,000 |
| May 19, 2022 | 0.97 | 0.99 | 0.97 | 0.99 | 0.91 | -2.14% | 55,000 |
| May 12, 2022 | 0.95 | 1.01 | 0.95 | 1.01 | 0.93 | -2.79% | 75,000 |
| Apr 12, 2022 | 1.04 | 1.04 | 1.02 | 1.04 | 0.96 | 3.90% | 75,000 |
| Mar 14, 2022 | 0.97 | 1.02 | 0.97 | 1.00 | 0.92 | -3.85% | 35,000 |
| Mar 7, 2022 | 1.00 | 1.04 | 1.00 | 1.04 | 0.96 | - | 10,000 |
| Mar 3, 2022 | 1.00 | 1.04 | 1.00 | 1.04 | 0.96 | -0.95% | 50,000 |
| Feb 28, 2022 | 1.00 | 1.05 | 1.00 | 1.05 | 0.97 | -0.94% | 10,000 |
| Feb 22, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 0.98 | -0.47% | 75,000 |
| Nov 22, 2021 | 1.07 | 1.07 | 1.07 | 1.07 | 0.98 | -1.39% | 400 |
| Aug 25, 2021 | 1.08 | 1.08 | 1.08 | 1.08 | 1.00 | 8.00% | 550 |
| Mar 19, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | -9.09% | 2,915 |
| Dec 22, 2020 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01 | - | 400 |
| Dec 18, 2020 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01 | 6.80% | 400 |
| Dec 10, 2020 | 1.03 | 1.03 | 1.03 | 1.03 | 0.95 | 14.30% | 30,000 |
| Sep 22, 2020 | 0.90 | 0.90 | 0.90 | 0.90 | 0.83 | 1.25% | 1,000 |
| Mar 27, 2020 | 0.94 | 0.94 | 0.89 | 0.89 | 0.82 | -26.87% | 1,000 |
| Aug 12, 2019 | 1.22 | 1.22 | 1.22 | 1.22 | 1.12 | -2.64% | 1,000 |
| Jan 17, 2019 | 1.25 | 1.25 | 1.25 | 1.25 | 1.15 | -6.72% | 4,860 |