Fan Milk PLC (GHSE:FML)
Ghana
· Delayed Price · Currency is GHS 16.35
+0.46 (2.89%)
At close: Mar 5, 2026
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.89% | 16,956 |
| Mar 4, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - | 5,770 |
| Mar 3, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 3.52% | 10,007 |
| Mar 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 839,481 |
| Feb 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 9.96% | 843 |
| Feb 26, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 6.56% | 25,135 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 410,050 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 62,749 |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.00% | - |
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.08% | 1,015,045 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 6.23% | 17,524 |
| Feb 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.58% | 87,526 |
| Feb 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 9.99% | 5,729 |
| Feb 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 5.64% | 82,034 |
| Feb 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 8.08% | 52,616 |
| Feb 12, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 6.24% | 80,591 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 58 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 29,016 |
| Feb 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,724 |
| Feb 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 121,175 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,131 |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,294 |
| Feb 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,151 |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 29 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 176 |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,000 |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10,100 |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 486 |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,024 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,026 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,750 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 334 |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,740 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 692 |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 347 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 9,797 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,643 |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 891 |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,558 |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,625 |
| Jan 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,261 |
| Dec 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 663 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,280 |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,958 |
| Dec 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,890 |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,526 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,183 |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,199 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,943 |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 744 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,150 |
| Dec 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,180 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 628 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 452 |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 111,756 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 24,698 |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,521 |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 309 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,801 |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 267 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,092 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 499 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 374 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 998 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,269 |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 45,626 |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 714 |
| Nov 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 7,712 |
| Nov 18, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 2,806 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 67 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 416 |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,513 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 6 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,104 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 19,028 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 160 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 33,073 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 80 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 190 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 634 |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 13,887 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43,468 |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,134 |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23,666 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,101 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 36,189 |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,992 |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 19,455 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% | 10,764 |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.73% | 10,000 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 712,144 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 253,961 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 247,936 |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 2,322 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 20,215 |
| Oct 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11 |
| Oct 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 2,008 |
| Oct 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9.91% | 19,685 |