First Resources Limited (FRA:5F1)
Germany · Delayed Price · Currency is EUR 1.750
-0.030 (-1.69%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:5F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | -6.67% | - |
| Apr 15, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.90 | 2.09% | 1,000 |
| Apr 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | 2.14% | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 1.08% | - |
| Apr 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | -2.12% | - |
| Apr 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | -0.53% | - |
| Apr 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | -5.00% | - |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94 | 6.61% | - |
| Apr 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 0.64% | - |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | -2.41% | - |
| Mar 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | -1.85% | - |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | 4.62% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | 3.68% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 3.46% | - |
| Mar 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -4.83% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | 2.47% | - |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -6.91% | - |