First Resources Limited (FSRCY)
OTCMKTS · Delayed Price · Currency is USD
372.00
-0.55 (-0.15%)
At close: Sep 25, 2026
FSRCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.15% | 2 |
| Sep 24, 2026 | 383.13 | 383.17 | 368.60 | 372.55 | 372.55 | -5.73% | 104 |
| Sep 22, 2026 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | 0.90% | 5 |
| Sep 21, 2026 | 392.46 | 400.32 | 368.61 | 391.68 | 391.68 | -4.19% | 39 |
| Sep 18, 2026 | 415.23 | 415.23 | 393.16 | 408.83 | 408.83 | 0.43% | 15 |
| Sep 17, 2026 | 407.09 | 407.09 | 407.09 | 407.09 | 407.09 | 5.75% | 10 |
| Sep 15, 2026 | 384.95 | 384.95 | 384.95 | 384.95 | 384.95 | 11.86% | 1 |
| Sep 11, 2026 | 358.00 | 358.00 | 344.13 | 344.13 | 344.13 | -4.03% | 2 |
| Sep 9, 2026 | 372.01 | 372.01 | 344.67 | 358.59 | 358.59 | -4.81% | 8 |
| Sep 8, 2026 | 377.06 | 377.06 | 376.72 | 376.72 | 376.72 | -0.07% | 3 |
| Sep 4, 2026 | 377.27 | 377.27 | 377.00 | 377.00 | 377.00 | 1.69% | 6 |
| Sep 2, 2026 | 356.98 | 370.74 | 356.98 | 370.74 | 370.74 | 0.56% | 2 |
| Aug 31, 2026 | 368.68 | 368.68 | 368.68 | 368.68 | 368.68 | 2.00% | 1 |
| Aug 28, 2026 | 347.45 | 361.46 | 347.45 | 361.46 | 361.46 | 5.70% | 2 |
| Aug 27, 2026 | 383.11 | 383.11 | 332.38 | 341.97 | 341.97 | -9.16% | 7 |
| Aug 26, 2026 | 382.64 | 382.64 | 382.64 | 382.64 | 376.46 | 4.68% | 1 |
| Aug 21, 2026 | 383.65 | 383.65 | 365.55 | 365.55 | 359.64 | -2.81% | 29 |
| Aug 20, 2026 | 361.53 | 376.13 | 361.53 | 376.13 | 370.05 | 6.12% | 5 |
| Aug 19, 2026 | 354.45 | 354.45 | 354.45 | 354.45 | 348.72 | 10.98% | 2 |
| Aug 17, 2026 | 358.39 | 359.06 | 319.38 | 319.38 | 314.22 | 2.16% | 9 |
| Aug 14, 2026 | 312.62 | 312.62 | 312.62 | 312.62 | 307.57 | 12.29% | 6 |
| Aug 13, 2026 | 289.38 | 289.38 | 278.41 | 278.41 | 273.91 | -4.59% | 2 |
| Aug 12, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 287.08 | -0.94% | 10 |
| Aug 11, 2026 | 295.74 | 295.74 | 294.55 | 294.55 | 289.79 | 1.59% | 8 |
| Aug 10, 2026 | 289.95 | 289.95 | 289.95 | 289.95 | 285.27 | -2.21% | 8 |
| Aug 7, 2026 | 290.70 | 296.51 | 290.70 | 296.51 | 291.72 | 9.43% | 11 |
| Aug 4, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 266.57 | 4.86% | 2 |
| Jul 28, 2026 | 258.89 | 258.89 | 258.39 | 258.39 | 254.22 | -1.60% | 24 |
| Jul 27, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 258.36 | -2.25% | 4 |
| Jul 17, 2026 | 268.66 | 268.66 | 268.66 | 268.66 | 264.31 | 12.66% | 125 |