Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,312.62 +9.35 (+0.18%) Dow
39,902.35 -101.24 (-0.25%) Nasdaq
16,778.69 +92.72 (+0.56%) Bitcoin USD
68,174.43 +1,439.97 (+2.16%) CMC Crypto 200
1,392.62 +38.20 (+2.82%)
Fair Oaks Income Limited (FA17.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:49AM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 14 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 13 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 10 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 09 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 03 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 02 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 01 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 30 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Apr 2024 | 0.5700 | 0.5750 | 0.5750 | 0.5700 | 0.5700 | 20,427 |
| 26 Apr 2024 | 0.5700 | 0.5530 | 0.5530 | 0.5700 | 0.5700 | 5,000 |
| 25 Apr 2024 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 12,500 |
| 24 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 22 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 19 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 18 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 17 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 12 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 11 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 10 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 09 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 Apr 2024 | 0.5700 | 0.5460 | 0.5460 | 0.5700 | 0.5700 | 54,775 |
| 03 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 02 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 28 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 27 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 25 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 22 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 21 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 20 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 19 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 18 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 14 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 13 Mar 2024 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
| 12 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 11 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 04 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 01 Mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 Feb 2024 | 0.02 Dividend | |||||
| 28 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 27 Feb 2024 | 0.5800 | 0.5480 | 0.5480 | 0.5800 | 0.5600 | 8 |
| 26 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 23 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 22 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 21 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 20 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 19 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 16 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 15 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 14 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 13 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 12 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 09 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 08 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 07 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 06 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 05 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 02 Feb 2024 | 0.5800 | 0.5480 | 0.5480 | 0.5800 | 0.5600 | 9 |
| 01 Feb 2024 | 0.5800 | 0.5480 | 0.5480 | 0.5800 | 0.5600 | 1,862 |
| 31 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 30 Jan 2024 | 0.5800 | 0.5400 | 0.5400 | 0.5800 | 0.5600 | 101 |
| 29 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 26 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 25 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 24 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 23 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 22 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 19 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 18 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5600 | - |
| 17 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 16 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 15 Jan 2024 | 0.5700 | 0.5400 | 0.5400 | 0.5700 | 0.5503 | 2 |
| 12 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | 4,100 |
| 11 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 10 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 09 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 08 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 05 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 04 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 03 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 02 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 29 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 28 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| 27 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5503 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.