First Resources Limited (FRA:5F1)
Germany · Delayed Price · Currency is EUR 1.488
+0.003 (0.20%)
Feb 20, 2026, 4:00 PM EST
First Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.20% | - |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.07% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.14% | - |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.06% | - |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.87% | - |
| Feb 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.62% | - |
| Feb 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.41% | - |
| Feb 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.15% | - |
| Feb 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.95% | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.36% | - |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.22% | - |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.98% | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.01% | - |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.35% | - |
| Jan 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.30% | - |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.87% | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Jan 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.20% | - |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.32% | - |
| Jan 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.61% | - |
| Jan 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.34% | - |
| Jan 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.44% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.59% | - |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.51% | - |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.22% | - |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.57% | - |
| Jan 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Jan 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.61% | - |
| Jan 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.90% | - |