First Real Estate Investment Trust (FESNF)
OTCMKTS · Delayed Price · Currency is USD
0.1564
-0.0066 (-4.05%)
At close: Oct 7, 2026
FESNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.02% | 7,700 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.24% | 300 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30,500 |
| May 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.76% | 11,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.98% | 12,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.58% | 8,699 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.97% | 8,049 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 13.47% | 100 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.86% | 4,000 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.32% | 33,600 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.27% | 935 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.93% | 8,699 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.65% | 9,300 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.99% | 500 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.55% | 435 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.22% | 3,662 |
| Dec 9, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.95% | 297 |
| Dec 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.15% | 1,005 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,700 |
| Nov 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 27.63% | 6,400 |
| Aug 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.55% | 14,000 |
| Jun 14, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.19% | 650 |
| Apr 22, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.03% | 15,700 |
| Mar 25, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.98% | 4,000 |
| Mar 18, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.93% | 4,000 |
| Feb 2, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.99% | 25,000 |
| Jan 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.86% | 100 |
| Jan 19, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 22,900 |
| Jan 17, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 1,000 |
| Dec 27, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.89% | 100 |
| Dec 18, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.94% | 22,600 |
| Dec 8, 2023 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 6.95% | 5,000 |
| Nov 27, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.83% | 10,000 |
| Nov 14, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 24.56% | 5,000 |
| Nov 9, 2023 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -21.94% | 40,000 |
| Nov 2, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 100 |
| Oct 4, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 35,504 |
| Sep 28, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 35,520 |
| Sep 22, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 200 |
| Aug 21, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 10,205 |
| Aug 8, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 105 |
| Jul 26, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 27.27% | 25,299 |
| May 17, 2023 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -21.43% | 3,000 |
| Mar 6, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.06% | 3,000 |
| Feb 21, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.43% | 5,000 |
| Oct 31, 2022 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.00% | 650 |
| Sep 6, 2022 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -13.37% | 10,000 |
| Sep 2, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.06% | 445 |
| Aug 23, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.99% | 15,000 |