FAR Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.60	0.61	0.60	0.60	-	-	1,263
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-	15,447
Apr 27, 2026	0.60	0.60	0.60	0.60	0.60	-	178,666
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	220,979
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	93,374
Apr 22, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	6,435
Apr 21, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	28,773
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	96,306
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-	639
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	17,264
Apr 15, 2026	0.61	0.61	0.60	0.60	0.60	0.84%	3,016
Apr 14, 2026	0.61	0.61	0.60	0.60	0.60	-3.25%	326,634
Apr 13, 2026	0.62	0.62	0.61	0.62	0.62	-	27,307
Apr 10, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	385,749
Apr 9, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	40,298
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.65%	338,331
Apr 7, 2026	0.60	0.61	0.60	0.61	0.61	-	5,401
Apr 2, 2026	0.60	0.62	0.60	0.61	0.61	-1.63%	282,370
Apr 1, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	26,777
Mar 31, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	619,418
Mar 30, 2026	0.62	0.62	0.61	0.62	0.62	-	66,138
Mar 27, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	32,375
Mar 26, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	155,493
Mar 25, 2026	0.59	0.60	0.59	0.59	0.59	-0.84%	104,741
Mar 24, 2026	0.59	0.60	0.59	0.60	0.60	-	22,826
Mar 23, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	224,929
Mar 20, 2026	0.61	0.61	0.59	0.60	0.60	-	2,647,867
Mar 19, 2026	0.60	0.60	0.60	0.60	0.60	-	100,699
Mar 18, 2026	0.60	0.60	0.59	0.60	0.60	-	121,047
Mar 17, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	142,558
Mar 16, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	326,287
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	114,259
Mar 12, 2026	0.57	0.57	0.55	0.56	0.56	0.91%	153,308
Mar 11, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	67,839
Mar 10, 2026	0.57	0.57	0.55	0.56	0.56	-	321,226
Mar 9, 2026	0.56	0.57	0.56	0.56	0.56	2.75%	2,618,602
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	3.81%	558,323
Mar 5, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	36,828
Mar 4, 2026	0.54	0.56	0.54	0.55	0.55	0.93%	96,474
Mar 3, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	474,105
Mar 2, 2026	0.50	0.53	0.50	0.53	0.53	7.14%	12,968
Feb 27, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	5,067
Feb 26, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	1,156
Feb 25, 2026	0.51	0.51	0.50	0.50	0.50	-	3,620
Feb 24, 2026	0.51	0.51	0.50	0.50	0.50	-	449
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	-	1,740
Feb 20, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	57,442
Feb 19, 2026	0.48	0.50	0.48	0.48	0.48	3.23%	2,277
Feb 18, 2026	0.47	0.47	0.47	0.47	0.47	-	46
Feb 16, 2026	0.47	0.48	0.47	0.47	0.47	-	12,659
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	34,233
Feb 12, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	83,740
Feb 11, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	220,976
Feb 10, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	67,753
Feb 9, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	200
Feb 6, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	58,266
Feb 5, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	94,041
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-	10,070
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	1,369
Feb 2, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	500
Jan 30, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	30,695
Jan 29, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	7,726
Jan 28, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	8,125
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	36,763
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	27,932
Jan 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	5,735
Jan 21, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	49,748
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-	334,911
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	12,500
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-	12,694
Jan 15, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	173,389
Jan 14, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	390,056
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	-	6,383
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	5,242
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	18,440
Jan 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	232,539
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-	13,252
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-	3,472
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	5,428
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	-	1,250
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	18,594
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	989
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-	3,417
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	104,673
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-2.35%	3,513
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	56,831
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	24,750
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-	1,500
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	1,699
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	-	5,295
Dec 10, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	2,502
Dec 8, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	12,383
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	1,334
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	6,465
Dec 3, 2025	0.42	0.43	0.42	0.42	0.42	-	749
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-	10,103
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	747
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	524
Nov 25, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	4,226
Nov 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	8,089