First Resources Limited (FRA:5F1)
Germany · Delayed Price · Currency is EUR 2.520
-0.020 (-0.79%)
At close: Oct 23, 2026
FRA:5F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Oct 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Oct 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Oct 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Oct 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Oct 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Oct 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Oct 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.73% | - |
| Oct 9, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 6.08% | 666 |
| Oct 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.44% | - |
| Oct 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Oct 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Oct 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Sep 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Sep 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Sep 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Sep 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -8.98% | - |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Sep 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Sep 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Sep 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 9.09% | - |
| Sep 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Sep 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Sep 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Sep 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Aug 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Aug 26, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 1.88% | 70 |
| Aug 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 1.39% | - |
| Aug 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | - | - |
| Aug 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 1.41% | - |
| Aug 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | 1.43% | - |
| Aug 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 3.70% | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.65 | 0.75% | 500 |
| Aug 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.63 | 3.08% | - |