First Resources Limited (FRA:5F1)
Germany · Delayed Price · Currency is EUR 2.020
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:19 AM CET
FRA:5F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Apr 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Apr 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.67% | - |
| Apr 15, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 2.09% | 1,000 |
| Apr 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Apr 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Apr 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Apr 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.61% | - |
| Apr 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.64% | - |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.41% | - |
| Mar 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.85% | - |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.62% | - |
| Mar 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.68% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.46% | - |
| Mar 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.83% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.47% | - |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.91% | - |
| Mar 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.98% | - |
| Mar 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Mar 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91% | - |
| Mar 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Mar 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.56% | - |
| Mar 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.17% | - |
| Mar 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.45% | - |
| Mar 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.24% | - |
| Mar 10, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 5.30% | 322 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.81% | - |
| Mar 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 10.44% | - |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.03% | - |
| Mar 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.56% | - |
| Mar 2, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 2.56% | 190 |
| Feb 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 7.73% | 5,000 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.30% | - |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.75% | - |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.68% | - |
| Feb 23, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.84% | 5,679 |
| 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% | - |