First America Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.49	0.49	0.49	0.49	0.49	-0.34%	200
Nov 6, 2026	0.46	0.49	0.46	0.49	0.49	-1.38%	16,500
Nov 5, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Nov 4, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Nov 3, 2026	0.50	0.50	0.50	0.50	0.50	5.37%	200
Nov 2, 2026	0.47	0.47	0.47	0.47	0.47	-5.10%	200
Oct 30, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	200
Oct 29, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	8,856
Oct 27, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	200
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	2,500
Oct 23, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	200
Oct 22, 2026	0.50	0.50	0.45	0.45	0.45	-4.26%	5,700
Oct 21, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	1,400
Oct 20, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	200
Oct 19, 2026	0.54	0.54	0.45	0.45	0.45	-15.09%	6,200
Oct 15, 2026	0.45	0.53	0.45	0.53	0.53	11.58%	2,700
Oct 14, 2026	0.68	0.68	0.48	0.48	0.47	-30.15%	5,200
Oct 12, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	150
Oct 9, 2026	0.46	0.70	0.46	0.70	0.70	52.17%	3,600
Oct 8, 2026	0.46	0.46	0.46	0.46	0.46	-4.96%	1,000
Oct 7, 2026	0.68	0.69	0.48	0.48	0.48	-17.97%	700
Oct 6, 2026	0.59	0.59	0.59	0.59	0.59	-15.70%	200
Oct 2, 2026	0.59	0.70	0.45	0.70	0.70	18.63%	9,100
Oct 1, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	200
Sep 30, 2026	0.47	0.56	0.47	0.56	0.56	-17.03%	700
Sep 29, 2026	0.74	0.74	0.45	0.67	0.67	-9.85%	3,000
Sep 28, 2026	0.33	0.75	0.33	0.75	0.75	79.29%	22,650
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-0.57%	100
Sep 22, 2026	0.42	0.42	0.42	0.42	0.42	0.57%	250
Sep 21, 2026	0.42	0.42	0.42	0.42	0.42	-6.58%	200
Sep 18, 2026	0.42	0.45	0.42	0.45	0.45	7.04%	344
Sep 17, 2026	0.30	0.42	0.30	0.42	0.42	9.89%	1,250
Sep 16, 2026	0.30	0.38	0.28	0.38	0.38	26.67%	6,052
Sep 15, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	2,500
Sep 14, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	300
Sep 11, 2026	0.29	0.30	0.29	0.30	0.30	-	800
Sep 10, 2026	0.29	0.30	0.29	0.30	0.30	-8.79%	600
Sep 9, 2026	0.32	0.33	0.32	0.33	0.33	-10.99%	900
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	13.34%	200
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	-20.45%	250
Sep 1, 2026	0.41	0.41	0.41	0.41	0.41	-0.02%	250
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-2.40%	350
Aug 26, 2026	0.11	0.42	0.11	0.42	0.42	-	2,510
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	200
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-14.29%	200
Aug 20, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,200
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Aug 11, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Aug 4, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	200