FMR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.32	0.33	0.31	0.32	0.32	2.42%	321,852
May 18, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	500,563
May 15, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	272,551
May 14, 2026	0.26	0.28	0.26	0.28	0.28	13.13%	356,416
May 13, 2026	0.27	0.27	0.25	0.25	0.25	-8.33%	88,306
May 12, 2026	0.27	0.27	0.24	0.27	0.27	-	297,776
May 11, 2026	0.26	0.30	0.25	0.27	0.27	35.00%	1,118,645
May 6, 2026	0.20	0.20	0.20	0.20	0.20	-2.44%	47,265
May 5, 2026	0.20	0.22	0.20	0.21	0.21	-6.82%	24,823
May 4, 2026	0.22	0.22	0.22	0.22	0.22	-	45,363
Apr 30, 2026	0.22	0.22	0.22	0.22	0.22	-2.22%	50,000
Apr 29, 2026	0.23	0.24	0.23	0.23	0.23	-2.17%	88,470
Apr 28, 2026	0.23	0.23	0.23	0.23	0.23	4.55%	67,487
Apr 27, 2026	0.22	0.22	0.22	0.22	0.22	-	17,513
Apr 24, 2026	0.19	0.22	0.19	0.22	0.22	18.92%	75,048
Apr 23, 2026	0.19	0.19	0.19	0.19	0.19	-2.63%	26,230
Apr 22, 2026	0.19	0.19	0.19	0.19	0.19	-	46,395
Apr 21, 2026	0.20	0.20	0.19	0.19	0.19	-	59,089
Apr 20, 2026	0.18	0.20	0.18	0.19	0.19	-5.00%	27,952
Apr 17, 2026	0.20	0.20	0.18	0.20	0.20	11.11%	40,631
Apr 16, 2026	0.18	0.20	0.18	0.18	0.18	2.86%	64,654
Apr 15, 2026	0.18	0.18	0.18	0.18	0.18	-2.78%	92,923
Apr 14, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	176,248
Apr 13, 2026	0.20	0.20	0.19	0.19	0.19	-5.13%	124,396
Apr 10, 2026	0.20	0.20	0.20	0.20	0.20	5.41%	75,284
Apr 9, 2026	0.20	0.20	0.19	0.19	0.19	-	33,830
Apr 8, 2026	0.18	0.19	0.17	0.19	0.19	2.78%	48,451
Apr 7, 2026	0.20	0.20	0.18	0.18	0.18	-7.69%	76,879