First Tin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.25	10.50	9.50	10.00	10.00	-1.96%	130,082
Jul 24, 2026	10.25	10.50	10.03	10.20	10.20	-0.97%	374,466
Jul 23, 2026	10.50	10.50	10.10	10.30	10.30	0.49%	165,154
Jul 22, 2026	10.00	10.50	9.50	10.25	10.25	2.50%	318,989
Jul 21, 2026	10.00	10.40	9.50	10.00	10.00	-	159,924
Jul 20, 2026	10.50	10.50	10.00	10.00	10.00	-2.44%	397,830
Jul 17, 2026	10.43	10.43	10.43	10.25	10.25	-3.30%	16,503
Jul 16, 2026	10.00	10.60	10.60	10.60	10.60	-1.85%	275,321
Jul 15, 2026	10.75	11.50	10.00	10.80	10.80	-0.92%	102,928
Jul 14, 2026	10.75	11.35	10.50	10.90	10.90	-	283,469
Jul 13, 2026	10.75	11.50	10.00	10.90	10.90	1.40%	25,513
Jul 10, 2026	10.50	11.50	10.15	10.75	10.75	4.37%	194,544
Jul 9, 2026	9.75	11.00	9.90	10.30	10.30	5.64%	504,399
Jul 8, 2026	10.00	10.50	9.50	9.75	9.75	-7.14%	248,151
Jul 7, 2026	10.00	10.50	9.75	10.50	10.50	5.00%	153,317
Jul 6, 2026	10.50	11.00	10.00	10.00	10.00	-2.91%	281,691
Jul 3, 2026	10.50	11.00	10.16	10.30	10.30	-1.90%	98,655
Jul 2, 2026	10.50	11.00	10.30	10.50	10.50	-0.94%	18,518
Jul 1, 2026	10.50	11.00	10.00	10.60	10.60	0.95%	129,335
Jun 30, 2026	10.50	11.00	10.00	10.50	10.50	-	96,613
Jun 29, 2026	10.90	10.90	10.90	10.50	10.50	-4.55%	430,096
Jun 26, 2026	11.00	11.50	10.50	11.00	11.00	-	22,800
Jun 25, 2026	11.00	11.40	10.50	11.00	11.00	-	211,327
Jun 24, 2026	11.50	12.00	10.50	11.00	11.00	0.92%	83,812
Jun 23, 2026	11.50	12.00	10.90	10.90	10.90	-1.80%	233,126
Jun 22, 2026	11.50	12.00	11.00	11.10	11.10	0.91%	227,031
Jun 19, 2026	11.50	12.00	11.00	11.00	11.00	-0.90%	37,449
Jun 18, 2026	11.50	12.00	10.90	11.10	11.10	-0.89%	146,891
Jun 17, 2026	11.50	12.00	11.00	11.20	11.20	1.82%	492,549
Jun 16, 2026	11.50	12.00	11.00	11.00	11.00	-4.35%	405,021
Jun 15, 2026	11.75	12.00	11.00	11.50	11.50	-	610,217
Jun 12, 2026	11.75	12.00	11.40	11.50	11.50	-0.86%	470,099
Jun 11, 2026	11.75	11.90	11.50	11.60	11.60	-	163,243
Jun 10, 2026	12.25	12.45	11.50	11.60	11.60	-8.66%	479,027
Jun 9, 2026	12.50	12.80	12.10	12.70	12.70	0.79%	398,754
Jun 8, 2026	12.50	13.00	12.00	12.60	12.60	2.86%	594,957
Jun 5, 2026	12.50	13.00	12.00	12.25	12.25	-2.00%	372,609
Jun 4, 2026	12.50	13.00	12.28	12.50	12.50	-1.96%	118,621
Jun 3, 2026	12.75	13.50	12.00	12.75	12.75	1.19%	818,761
Jun 2, 2026	12.75	13.50	12.00	12.60	12.60	-0.79%	126,054
Jun 1, 2026	13.00	13.50	12.38	12.70	12.70	-	169,013
May 29, 2026	12.75	13.00	12.50	12.70	12.70	-0.39%	814,866
May 28, 2026	12.75	13.00	12.50	12.75	12.75	2.00%	325,883
May 27, 2026	12.75	13.50	12.50	12.50	12.50	-1.96%	267,772
May 26, 2026	12.50	13.00	12.00	12.75	12.75	2.00%	148,678
May 22, 2026	12.20	12.80	12.40	12.50	12.50	0.81%	231,439
May 21, 2026	12.90	12.40	12.40	12.40	12.40	-0.80%	56,337
May 20, 2026	12.50	13.00	12.00	12.50	12.50	0.81%	100,456
May 19, 2026	12.50	13.00	12.00	12.40	12.40	-3.13%	130,858
May 18, 2026	12.75	13.50	12.00	12.80	12.80	-	163,308