First Resources Limited (FRA:5F1)
Germany · Delayed Price · Currency is EUR 2.060
-0.040 (-1.90%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:5F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | - |
| Jun 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jun 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jun 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Jun 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jun 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Jun 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.82% | - |
| Jun 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Jun 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Jun 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Jun 11, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 10.73% | 1,000 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jun 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Jun 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jun 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Jun 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| May 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| May 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| May 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.07% | - |
| May 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -10.00% | - |
| May 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.57% | 1,000 |
| May 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.89% | 1,000 |
| May 15, 2026 | 2.48 | 2.70 | 2.48 | 2.70 | 2.70 | 11.57% | 1,000 |
| May 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| May 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| May 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| May 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| May 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| May 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| May 6, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.73% | - |
| May 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.37 | 5.17% | - |
| May 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.26 | 4.50% | - |
| Apr 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | 4.72% | - |
| Apr 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | 3.92% | - |
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | - | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | 0.99% | - |
| Apr 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | - | - |
| Apr 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | 2.54% | - |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.91 | - | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.91 | 1.03% | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.90 | 4.84% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 2.20% | - |