FMR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.58	0.62	0.55	0.62	0.62	5.98%	49,928
Oct 23, 2026	0.65	0.65	0.59	0.59	0.59	-11.36%	113,973
Oct 22, 2026	0.65	0.67	0.64	0.66	0.66	-	103,067
Oct 21, 2026	0.69	0.72	0.57	0.66	0.66	15.79%	1,172,381
Oct 20, 2026	0.58	0.59	0.57	0.57	0.57	3.64%	58,190
Oct 19, 2026	0.52	0.56	0.49	0.55	0.55	6.80%	184,518
Oct 16, 2026	0.54	0.55	0.51	0.52	0.52	-3.74%	82,786
Oct 15, 2026	0.55	0.55	0.47	0.54	0.54	-2.73%	427,698
Oct 14, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	49,609
Oct 13, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	96,155
Oct 12, 2026	0.58	0.59	0.55	0.55	0.55	-0.90%	104,630
Oct 9, 2026	0.59	0.59	0.56	0.56	0.56	-5.13%	29,910
Oct 8, 2026	0.60	0.60	0.56	0.59	0.59	-2.50%	180,747
Oct 7, 2026	0.60	0.60	0.58	0.60	0.60	-	80,255
Oct 6, 2026	0.64	0.64	0.58	0.60	0.60	-4.76%	203,226
Oct 5, 2026	0.58	0.65	0.58	0.63	0.63	8.62%	249,515
Oct 2, 2026	0.60	0.62	0.58	0.58	0.58	-0.85%	330,214
Oct 1, 2026	0.57	0.60	0.57	0.59	0.59	5.41%	236,853
Sep 30, 2026	0.54	0.57	0.54	0.56	0.56	0.91%	545,240
Sep 29, 2026	0.55	0.55	0.50	0.55	0.55	-3.51%	2,334,870
Sep 28, 2026	0.60	0.62	0.54	0.57	0.57	-2.56%	145,038
Sep 25, 2026	0.57	0.65	0.56	0.59	0.59	3.54%	767,480
Sep 24, 2026	0.55	0.57	0.53	0.57	0.57	4.63%	152,410
Sep 23, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	103,770
Sep 22, 2026	0.59	0.59	0.53	0.53	0.53	-3.64%	133,738
Sep 21, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	307,078
Sep 18, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	120,938
Sep 17, 2026	0.50	0.60	0.50	0.59	0.59	18.59%	304,864
Sep 16, 2026	0.49	0.50	0.49	0.50	0.50	1.53%	41,234
Sep 15, 2026	0.46	0.50	0.46	0.49	0.49	8.89%	405,622
Sep 14, 2026	0.47	0.47	0.45	0.45	0.45	-7.22%	98,442
Sep 11, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	104,556
Sep 10, 2026	0.54	0.54	0.51	0.51	0.51	-4.23%	173,580
Sep 9, 2026	0.50	0.54	0.49	0.53	0.53	7.58%	209,042
Sep 8, 2026	0.44	0.52	0.44	0.50	0.50	12.50%	138,488
Sep 7, 2026	0.46	0.48	0.44	0.44	0.44	-10.20%	156,531
Sep 4, 2026	0.42	0.49	0.42	0.49	0.49	19.51%	153,188
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	96,351
Sep 2, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	65,890
Sep 1, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	120,589
Aug 31, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	87,162
Aug 28, 2026	0.42	0.42	0.41	0.42	0.42	-	22,862
Aug 27, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	40,154
Aug 26, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	47,609
Aug 25, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	171,921
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	1,933
Aug 21, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	808,854
Aug 20, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	40,714
Aug 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	104,503
Aug 18, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	150,420