FMR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.44	0.44	0.39	0.39	-	-2.50%	454,251
Aug 12, 2025	0.39	0.41	0.39	0.40	-	5.26%	44,907
Aug 11, 2025	0.39	0.40	0.37	0.38	-	-1.30%	221,431
Aug 8, 2025	0.41	0.41	0.39	0.39	-	-3.75%	74,344
Aug 7, 2025	0.39	0.43	0.38	0.40	-	8.11%	221,396
Aug 6, 2025	0.38	0.42	0.36	0.37	-	5.71%	494,521
Aug 5, 2025	0.37	0.39	0.34	0.35	-	7.69%	162,093
Aug 4, 2025	0.33	0.34	0.32	0.33	-	-1.52%	125,881
Aug 1, 2025	0.34	0.34	0.33	0.33	-	-	11,186
Jul 31, 2025	0.34	0.37	0.33	0.33	-	-4.35%	37,776
Jul 30, 2025	0.34	0.35	0.33	0.35	-	6.15%	13,192
Jul 29, 2025	0.33	0.34	0.33	0.33	-	-1.52%	12,825
Jul 28, 2025	0.38	0.39	0.33	0.33	-	-9.59%	126,432
Jul 25, 2025	0.39	0.40	0.37	0.37	-	-6.41%	114,541
Jul 24, 2025	0.37	0.39	0.37	0.39	-	6.85%	115,418
Jul 23, 2025	0.33	0.38	0.33	0.37	-	12.31%	283,756
Jul 22, 2025	0.33	0.35	0.33	0.33	-	1.56%	95,506
Jul 21, 2025	0.37	0.38	0.32	0.32	-	-11.11%	182,107
Jul 18, 2025	0.35	0.38	0.35	0.36	-	5.88%	141,047
Jul 17, 2025	0.34	0.37	0.34	0.34	-	1.49%	408,940
Jul 16, 2025	0.34	0.35	0.32	0.34	-	4.69%	223,387
Jul 15, 2025	0.32	0.34	0.32	0.32	-	-	67,769
Jul 14, 2025	0.32	0.33	0.31	0.32	-	4.92%	139,896
Jul 11, 2025	0.31	0.31	0.30	0.31	-	3.39%	33,703
Jul 10, 2025	0.30	0.30	0.30	0.30	-	-	20,518
Jul 9, 2025	0.32	0.34	0.29	0.30	-	-	268,696
Jul 8, 2025	0.31	0.31	0.30	0.30	-	-4.84%	36,561
Jul 7, 2025	0.35	0.35	0.29	0.31	-	-10.14%	95,044
Jul 4, 2025	0.33	0.35	0.33	0.35	-	6.15%	200,731
Jul 3, 2025	0.32	0.33	0.30	0.33	-	12.07%	347,387
Jul 2, 2025	0.31	0.31	0.29	0.29	-	-7.94%	43,170
Jul 1, 2025	0.31	0.32	0.31	0.32	-	3.28%	70,008
Jun 30, 2025	0.29	0.31	0.28	0.31	-	8.93%	228,468
Jun 27, 2025	0.29	0.29	0.28	0.28	-	-1.75%	83,086
Jun 26, 2025	0.30	0.30	0.28	0.29	-	-3.39%	146,645
Jun 25, 2025	0.29	0.30	0.27	0.30	-	9.26%	234,764
Jun 24, 2025	0.29	0.29	0.27	0.27	-	-3.57%	89,994
Jun 23, 2025	0.31	0.32	0.28	0.28	-	-6.67%	238,604
Jun 20, 2025	0.26	0.31	0.26	0.30	-	13.21%	244,942
Jun 19, 2025	0.28	0.29	0.25	0.27	-	-5.36%	308,557
Jun 18, 2025	0.30	0.35	0.27	0.28	-	-5.08%	1,249,132
Jun 17, 2025	0.21	0.30	0.21	0.30	-	43.90%	2,463,147
Jun 16, 2025	0.20	0.21	0.18	0.21	-	17.14%	1,333,381
Jun 13, 2025	0.18	0.18	0.18	0.18	-	-	-
Jun 12, 2025	0.18	0.18	0.18	0.18	-	-	-
Jun 11, 2025	0.18	0.18	0.18	0.18	-	-	-
Jun 10, 2025	0.17	0.18	0.17	0.18	-	-	40,023
Jun 6, 2025	0.17	0.18	0.17	0.18	-	6.06%	200
Jun 5, 2025	0.17	0.17	0.17	0.17	-	-	-
Jun 4, 2025	0.16	0.17	0.15	0.17	-	3.13%	135,000