Fairvest Limited - FTB.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	580	575	574	585	574	2.33M
August 14, 2025	574	584	584	585	571	755,783
August 13, 2025	572	575	575	575	568	3.48M
August 12, 2025	556	568	568	573	550	2.29M
August 11, 2025	556	552	552	556	547	1.17M
August 08, 2025	554	545	545	554	543	340,635
August 07, 2025	540	548	548	556	540	842,902
August 06, 2025	550	548	548	555	547	367,696
August 05, 2025	557	550	550	560	550	941,881
August 04, 2025	554	556	556	556	545	841,788
August 01, 2025	556	549	549	557	542	1.11M
July 31, 2025	538	555	555	555	537	1.77M
July 30, 2025	527	543	543	545	527	2.24M
July 29, 2025	538	533	533	539	532	562,394
July 28, 2025	531	533	533	535	527	306,332
July 25, 2025	542	525	525	542	525	323,471
July 24, 2025	543	533	533	543	533	342,813
July 23, 2025	543	544	544	544	531	1.7M
July 22, 2025	543	540	540	544	533	3.82M
July 21, 2025	539	542	542	542	534	1.06M
July 18, 2025	545	536	536	545	536	383,083
July 17, 2025	537	542	542	545	536	6.45M
July 16, 2025	530	539	539	539	529	5.27M
July 15, 2025	529	532	532	535	528	1.7M
July 14, 2025	529	534	534	534	525	252,889
July 11, 2025	518	529	529	529	518	2.66M
July 10, 2025	520	524	524	524	513	1.11M
July 09, 2025	511	515	515	520	509	3.29M
July 08, 2025	530	521	521	530	516	4.54M
July 07, 2025	524	521	521	530	519	2.32M
July 04, 2025	524	522	522	525	513	989,087
July 03, 2025	508	518	518	521	508	383,359
July 02, 2025	522	513	513	524	506	631,319
July 01, 2025	517	525	525	526	517	409,328
June 30, 2025	534	523	523	534	517	1.16M
June 27, 2025	516	520	520	525	513	622,473
June 26, 2025	522	514	514	526	509	12.19M
June 25, 2025	520	522	522	525	506	4M
June 24, 2025	536	535	511.9	546	528	4.48M
June 23, 2025	562	540	516.68	562	539	4.08M
June 20, 2025	528	568	568	568	528	11.97M
June 19, 2025	523	535	535	535	514	1.23M
June 18, 2025	517	521	521	521	507	1.43M
June 17, 2025	512	515	513	524	506	3.59M
June 13, 2025	519	511	511	519	506	757,121
June 12, 2025	526	517	517	528	517	6.31M
June 11, 2025	524	526	527	528	519	1.21M
June 10, 2025	533	531	531	538	524	886,600
June 09, 2025	546	531	531	546	530	19.87M
June 06, 2025	541	539	539	543	530	1.46M
June 05, 2025	527	526	528	530	521	5.26M
June 04, 2025	530	527	527	537	520	3.15M
June 03, 2025	522	530	530	530	515	3.45M
June 02, 2025	520	521	521	529	518	4.2M
May 30, 2025	514	521	521	525	514	247,214
May 29, 2025	509	513	513	520	508	1.45M
May 28, 2025	510	511	511	514	504	4.08M
May 27, 2025	500	507	506	510	498	2.81M
May 26, 2025	514	500	500	514	500	590,137
May 23, 2025	507	509	509	512	501	758,840

Fairvest Limited (FTB.JO) JNB