First Resources Limited (FSRCY)
OTCMKTS · Delayed Price · Currency is USD
208.00
+3.07 (1.50%)
At close: Nov 9, 2026
FSRCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.50% | 123 |
| Nov 6, 2026 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | -4.58% | 42 |
| Nov 5, 2026 | 214.77 | 214.77 | 214.77 | 214.77 | 214.77 | -8.29% | 13 |
| Nov 4, 2026 | 234.19 | 234.19 | 234.19 | 234.19 | 234.19 | 2.00% | 1 |
| Nov 3, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -4.59% | 1 |
| Nov 2, 2026 | 240.66 | 240.66 | 240.66 | 240.66 | 240.66 | -14.59% | 15 |
| Oct 29, 2026 | 281.77 | 281.77 | 281.77 | 281.77 | 281.77 | 1.15% | 10 |
| Oct 28, 2026 | 287.26 | 287.26 | 278.58 | 278.58 | 278.58 | -3.89% | 22 |
| Oct 27, 2026 | 289.87 | 289.87 | 289.87 | 289.87 | 289.87 | 1.19% | 10 |
| Oct 26, 2026 | 298.14 | 298.14 | 286.47 | 286.47 | 286.47 | -1.33% | 36 |
| Oct 23, 2026 | 290.33 | 290.33 | 290.33 | 290.33 | 290.33 | -5.62% | 5 |
| Oct 22, 2026 | 308.60 | 308.60 | 307.60 | 307.60 | 307.60 | 4.30% | 18 |
| Oct 21, 2026 | 295.32 | 295.32 | 294.93 | 294.93 | 294.93 | -1.58% | 16 |
| Oct 20, 2026 | 290.41 | 305.38 | 290.41 | 299.67 | 299.67 | -4.15% | 34 |
| Oct 19, 2026 | 305.99 | 312.92 | 305.99 | 312.66 | 312.66 | 1.28% | 112 |
| Oct 16, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -9.21% | 5 |
| Oct 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.34% | 2 |
| Oct 14, 2026 | 341.18 | 341.18 | 341.18 | 341.18 | 341.18 | -0.36% | 21 |
| Oct 8, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 0.81% | 20 |
| Oct 6, 2026 | 327.87 | 339.66 | 327.37 | 339.66 | 339.66 | 0.51% | 8 |
| Oct 5, 2026 | 324.26 | 337.93 | 324.26 | 337.93 | 337.93 | 3.70% | 8 |
| Oct 2, 2026 | 313.02 | 325.88 | 313.02 | 325.88 | 325.88 | -2.21% | 64 |
| Oct 1, 2026 | 323.90 | 333.23 | 323.90 | 333.23 | 333.23 | -3.71% | 26 |
| Sep 30, 2026 | 359.59 | 359.59 | 346.07 | 346.07 | 346.07 | -6.97% | 12 |
| 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 |