First Tin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	13.00	13.50	12.50	12.80	12.80	-1.54%	126,587
May 14, 2026	12.75	13.50	12.50	13.00	13.00	-	146,601
May 13, 2026	12.70	13.50	12.00	13.00	13.00	-	69,495
May 12, 2026	12.56	13.00	13.00	13.00	13.00	4.00%	79,722
May 11, 2026	12.50	13.00	12.00	12.50	12.50	-3.85%	471,058
May 8, 2026	12.75	13.00	13.00	13.00	13.00	6.56%	91,480
May 7, 2026	12.25	13.00	11.50	12.20	12.20	-2.40%	415,707
May 6, 2026	12.00	12.50	11.50	12.50	12.50	4.17%	435,467
May 5, 2026	12.50	13.00	11.65	12.00	12.00	-4.00%	348,319
May 1, 2026	12.50	12.80	12.00	12.50	12.50	-1.96%	156,642
Apr 30, 2026	12.90	13.00	12.50	12.75	12.75	-1.92%	144,832
Apr 29, 2026	13.00	13.05	12.50	13.00	13.00	-	41,369
Apr 28, 2026	13.30	13.30	13.00	13.00	13.00	-1.89%	409,749
Apr 27, 2026	13.25	13.45	13.00	13.25	13.25	-	50,708
Apr 24, 2026	14.00	15.00	13.00	13.25	13.25	-1.85%	310,286
Apr 23, 2026	14.25	15.00	13.50	13.50	13.50	-	101,521
Apr 22, 2026	14.25	15.00	13.50	13.50	13.50	-5.26%	244,663
Apr 21, 2026	14.25	15.00	13.50	14.25	14.25	-	134,963
Apr 20, 2026	14.25	15.00	13.50	14.25	14.25	-1.72%	121,944
Apr 17, 2026	13.75	15.00	13.00	14.50	14.50	2.11%	144,113
Apr 16, 2026	14.00	14.50	13.00	14.20	14.20	-0.70%	103,505
Apr 15, 2026	13.50	14.50	13.00	14.30	14.30	2.14%	466,974
Apr 14, 2026	13.50	14.00	13.00	14.00	14.00	5.66%	172,157
Apr 13, 2026	13.00	13.70	12.50	13.25	13.25	1.92%	82,180
Apr 10, 2026	13.34	13.50	12.23	13.00	13.00	1.96%	107,304
Apr 9, 2026	12.75	13.50	12.62	12.75	12.75	2.00%	231,533
Apr 8, 2026	11.75	13.80	11.00	12.50	12.50	6.38%	378,491
Apr 7, 2026	11.75	12.50	11.00	11.75	11.75	-	398,021