The Foschini Group Limited (FHNGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 64 |
| 02 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 01 May 2024 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 644 |
| 30 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 924 |
| 29 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 25 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 220 |
| 24 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 23 Apr 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 743 |
| 22 Apr 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 1,795 |
| 19 Apr 2024 | 4.68 | 4.81 | 4.68 | 4.81 | 4.81 | 1,081 |
| 18 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 767 |
| 17 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 954 |
| 16 Apr 2024 | 5.04 | 5.04 | 4.82 | 4.92 | 4.92 | 5,992 |
| 15 Apr 2024 | 5.21 | 5.21 | 4.87 | 4.87 | 4.87 | 14,103 |
| 12 Apr 2024 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | 1,180 |
| 11 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 10 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 09 Apr 2024 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 1,969 |
| 08 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 927 |
| 05 Apr 2024 | 5.35 | 5.40 | 5.35 | 5.39 | 5.39 | 2,199 |
| 04 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 564 |
| 03 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 234 |
| 02 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 800 |
| 01 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 428 |
| 28 Mar 2024 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 626 |
| 27 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 663 |
| 26 Mar 2024 | 5.31 | 5.34 | 5.25 | 5.25 | 5.25 | 1,092 |
| 25 Mar 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 1,237 |
| 22 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 325 |
| 21 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 233 |
| 20 Mar 2024 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | 1,378 |
| 19 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 383 |
| 18 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 15 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 Mar 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 5,648 |
| 13 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 8,047 |
| 12 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 470 |
| 11 Mar 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 423 |
| 08 Mar 2024 | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | 468 |
| 07 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 162 |
| 06 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 05 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 417 |
| 04 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 01 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 29 Feb 2024 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 1,484 |
| 28 Feb 2024 | 5.63 | 5.63 | 5.57 | 5.62 | 5.62 | 2,641 |
| 27 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 203 |
| 26 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,536 |
| 23 Feb 2024 | 5.74 | 5.77 | 5.69 | 5.72 | 5.72 | 2,738 |
| 22 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 11,403 |
| 21 Feb 2024 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | 964 |
| 20 Feb 2024 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 1,473 |
| 16 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 15 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 582 |
| 14 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 13 Feb 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 814 |
| 12 Feb 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 996 |
| 09 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 300 |
| 08 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 252 |
| 07 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2,224 |
| 06 Feb 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 593 |
| 05 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,593 |
| 02 Feb 2024 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 1,485 |
| 01 Feb 2024 | 6.09 | 6.15 | 6.09 | 6.10 | 6.10 | 1,062 |
| 31 Jan 2024 | 6.13 | 6.26 | 6.13 | 6.26 | 6.26 | 8,219 |
| 30 Jan 2024 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 1,270 |
| 29 Jan 2024 | 6.01 | 6.01 | 5.86 | 5.86 | 5.86 | 4,854 |
| 26 Jan 2024 | 5.98 | 5.99 | 5.91 | 5.91 | 5.91 | 36,451 |
| 25 Jan 2024 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | 102,007 |
| 24 Jan 2024 | 5.29 | 5.30 | 5.25 | 5.25 | 5.25 | 1,581 |
| 23 Jan 2024 | 5.27 | 5.27 | 5.07 | 5.07 | 5.07 | 1,490 |
| 22 Jan 2024 | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | 3,259 |
| 19 Jan 2024 | 5.35 | 5.36 | 5.34 | 5.36 | 5.36 | 5,171 |
| 18 Jan 2024 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 1,307 |
| 17 Jan 2024 | 5.18 | 5.26 | 5.13 | 5.13 | 5.13 | 857 |
| 16 Jan 2024 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | 5,776 |
| 12 Jan 2024 | 5.69 | 5.69 | 5.60 | 5.64 | 5.64 | 3,026 |
| 11 Jan 2024 | 5.61 | 5.61 | 5.58 | 5.60 | 5.60 | 3,185 |
| 10 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 698 |
| 09 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 9,183 |
| 08 Jan 2024 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 2,496 |
| 05 Jan 2024 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 2,907 |
| 04 Jan 2024 | 5.44 | 5.58 | 5.31 | 5.58 | 5.58 | 3,937 |
| 04 Jan 2024 | 0.079952 Dividend | |||||
| 03 Jan 2024 | 5.59 | 5.74 | 5.47 | 5.66 | 5.58 | 2,949 |
| 02 Jan 2024 | 5.74 | 5.87 | 5.59 | 5.87 | 5.79 | 3,051 |
| 29 Dec 2023 | 5.68 | 5.80 | 5.68 | 5.80 | 5.72 | 1,878 |
| 28 Dec 2023 | 5.72 | 5.72 | 5.69 | 5.69 | 5.61 | 457 |
| 27 Dec 2023 | 5.78 | 5.79 | 5.70 | 5.70 | 5.62 | 3,371 |
| 26 Dec 2023 | 5.60 | 5.75 | 5.40 | 5.61 | 5.53 | 2,084 |
| 22 Dec 2023 | 5.48 | 5.64 | 5.48 | 5.59 | 5.51 | 2,457 |
| 21 Dec 2023 | 5.85 | 5.90 | 5.79 | 5.90 | 5.82 | 148,914 |
| 20 Dec 2023 | 5.72 | 5.86 | 5.72 | 5.73 | 5.65 | 3,730 |
| 19 Dec 2023 | 5.66 | 5.66 | 5.58 | 5.65 | 5.57 | 2,657 |
| 18 Dec 2023 | 5.55 | 5.55 | 5.43 | 5.53 | 5.45 | 5,131 |
| 15 Dec 2023 | 5.83 | 5.83 | 5.35 | 5.35 | 5.27 | 9,517 |
| 14 Dec 2023 | 5.74 | 5.74 | 5.58 | 5.58 | 5.50 | 3,820 |
| 13 Dec 2023 | 5.41 | 5.46 | 5.28 | 5.28 | 5.21 | 951 |
| 12 Dec 2023 | 5.59 | 5.59 | 5.55 | 5.55 | 5.47 | 1,259 |
| *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.