FMR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.42	0.42	0.42	0.42	-	3.70%	127,463
Aug 3, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	115,856
Jul 31, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	111,309
Jul 30, 2026	0.45	0.45	0.40	0.40	0.40	-12.22%	289,838
Jul 29, 2026	0.44	0.48	0.43	0.45	0.45	7.78%	493,632
Jul 28, 2026	0.45	0.45	0.41	0.42	0.42	1.83%	247,526
Jul 27, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	225,342
Jul 24, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	233,982
Jul 23, 2026	0.38	0.40	0.38	0.40	0.40	9.72%	311,306
Jul 22, 2026	0.39	0.39	0.36	0.36	0.36	-2.70%	132,735
Jul 21, 2026	0.38	0.40	0.37	0.37	0.37	-	26,178
Jul 16, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	54,561
Jul 15, 2026	0.36	0.39	0.36	0.39	0.39	9.86%	480,522
Jul 14, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	235,000
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	40,282
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	107,879
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	25,547
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	209,262
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-	6,069
Jul 6, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	116,566
Jul 3, 2026	0.37	0.37	0.34	0.34	0.34	-4.23%	57,402
Jul 2, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	48,420
Jul 1, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	67,291
Jun 30, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	58,612
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,100,016
Jun 26, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	193,629
Jun 25, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	182,029
Jun 24, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	189,220
Jun 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	41,011
Jun 22, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	41,005
Jun 19, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	115,556
Jun 18, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	18,640
Jun 17, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	65,401
Jun 16, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	144,548
Jun 15, 2026	0.33	0.39	0.33	0.35	0.35	4.48%	143,161
Jun 12, 2026	0.32	0.34	0.31	0.34	0.34	6.35%	372,583
Jun 11, 2026	0.36	0.36	0.31	0.32	0.32	-18.18%	180,366
Jun 5, 2026	0.38	0.40	0.37	0.39	0.39	1.32%	718,524
Jun 4, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	136,352
Jun 3, 2026	0.37	0.41	0.36	0.41	0.41	8.00%	203,734
Jun 2, 2026	0.36	0.38	0.34	0.38	0.38	7.14%	486,229
Jun 1, 2026	0.37	0.37	0.35	0.35	0.35	-6.67%	465,303
May 29, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	607,236
May 28, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	244,385
May 27, 2026	0.37	0.39	0.36	0.39	0.39	2.67%	514,357
May 26, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	465,407
May 25, 2026	0.37	0.38	0.35	0.35	0.35	-7.89%	519,214
May 22, 2026	0.34	0.38	0.33	0.38	0.38	11.76%	154,534
May 21, 2026	0.32	0.34	0.32	0.34	0.34	4.62%	259,871
May 20, 2026	0.32	0.33	0.32	0.33	0.33	2.36%	181,810