FMR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	153,444
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	-	40,348
Aug 13, 2026	0.42	0.42	0.40	0.40	0.40	-5.95%	146,346
Aug 12, 2026	0.43	0.43	0.41	0.42	0.42	1.20%	56,352
Aug 11, 2026	0.41	0.43	0.40	0.42	0.42	3.75%	232,582
Aug 10, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	132,435
Aug 7, 2026	0.39	0.41	0.39	0.39	0.39	-	84,906
Aug 6, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	31,503
Aug 5, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	54,894
Aug 4, 2026	0.42	0.42	0.38	0.40	0.40	-2.47%	84,470
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