First Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.86	2.90	2.71	2.83	2.83	-1.05%	9,046,600
May 21, 2026	3.04	3.05	2.76	2.86	2.86	-5.61%	8,880,500
May 20, 2026	3.19	3.25	2.92	3.03	3.03	-5.90%	13,376,300
May 19, 2026	3.69	3.73	3.18	3.22	3.22	-12.74%	10,103,200
May 18, 2026	3.90	3.95	3.65	3.69	3.69	-5.38%	4,083,300
May 15, 2026	3.88	3.95	3.62	3.90	3.90	2.36%	5,803,700
May 14, 2026	3.67	3.81	3.62	3.81	3.81	3.53%	2,230,600
May 13, 2026	3.57	3.73	3.51	3.68	3.68	2.79%	3,491,300
May 12, 2026	3.50	3.63	3.50	3.58	3.58	-0.28%	1,610,100
May 11, 2026	3.67	3.70	3.54	3.59	3.59	-2.18%	1,690,500
May 8, 2026	3.66	3.67	3.58	3.67	3.67	0.27%	1,995,700
May 7, 2026	3.70	3.78	3.61	3.66	3.66	-2.40%	4,676,600
May 6, 2026	3.85	3.85	3.60	3.75	3.75	2.80%	3,892,600
May 5, 2026	3.66	3.84	3.66	3.75	3.65	5.04%	5,703,800
May 4, 2026	3.49	3.57	3.47	3.57	3.47	2.29%	3,974,100
Apr 30, 2026	3.36	3.53	3.36	3.49	3.40	5.44%	5,725,600
Apr 29, 2026	3.18	3.32	3.13	3.31	3.22	4.42%	4,676,100
Apr 28, 2026	3.15	3.28	3.10	3.17	3.08	1.28%	3,661,100
Apr 27, 2026	3.10	3.17	3.03	3.13	3.04	0.97%	2,653,200
Apr 24, 2026	3.18	3.21	3.09	3.10	3.02	-2.52%	2,668,900
Apr 23, 2026	3.08	3.20	3.06	3.18	3.09	3.25%	2,814,600
Apr 22, 2026	3.01	3.08	2.98	3.08	3.00	1.99%	2,057,300
Apr 21, 2026	2.95	3.03	2.95	3.02	2.94	2.37%	2,157,200
Apr 20, 2026	2.85	3.00	2.85	2.95	2.87	3.15%	3,620,500
Apr 17, 2026	2.83	2.90	2.82	2.86	2.78	1.42%	4,647,000
Apr 16, 2026	2.85	2.85	2.79	2.82	2.74	-1.05%	2,308,000
Apr 15, 2026	2.89	2.93	2.84	2.85	2.77	-1.72%	1,661,300
Apr 14, 2026	2.90	2.95	2.85	2.90	2.82	-	5,756,800
Apr 13, 2026	2.89	2.90	2.82	2.90	2.82	2.11%	4,238,600
Apr 10, 2026	2.88	2.91	2.80	2.84	2.76	-0.70%	2,939,800
Apr 9, 2026	2.93	2.93	2.85	2.86	2.78	-1.72%	4,039,400
Apr 8, 2026	2.93	2.94	2.83	2.91	2.83	-4.59%	3,305,300
Apr 7, 2026	3.04	3.07	2.99	3.05	2.97	0.99%	1,478,000
Apr 6, 2026	2.89	3.05	2.89	3.02	2.94	4.50%	3,247,000
Apr 2, 2026	2.86	2.90	2.77	2.89	2.81	1.05%	2,857,500
Apr 1, 2026	2.85	2.89	2.73	2.86	2.78	-1.38%	5,553,300
Mar 31, 2026	2.90	3.00	2.86	2.90	2.82	0.69%	4,637,600
Mar 30, 2026	2.81	3.00	2.81	2.88	2.80	2.49%	4,534,700
Mar 27, 2026	2.72	2.83	2.71	2.81	2.73	2.93%	1,993,500
Mar 26, 2026	2.62	2.74	2.59	2.73	2.66	4.20%	4,701,000
Mar 25, 2026	2.74	2.74	2.58	2.62	2.55	-3.68%	3,302,600
Mar 24, 2026	2.73	2.79	2.68	2.72	2.65	-	1,988,000
Mar 23, 2026	2.88	2.88	2.67	2.72	2.65	-5.23%	2,896,300
Mar 20, 2026	2.91	2.91	2.85	2.87	2.79	-1.71%	4,371,500
Mar 19, 2026	2.93	2.93	2.88	2.92	2.84	-	3,052,400
Mar 18, 2026	2.85	2.95	2.83	2.92	2.84	2.46%	3,554,100
Mar 17, 2026	2.79	2.90	2.77	2.85	2.77	2.15%	4,362,900
Mar 16, 2026	2.67	2.79	2.67	2.79	2.71	4.10%	2,622,000
Mar 13, 2026	2.73	2.77	2.68	2.68	2.61	-1.83%	2,797,500
Mar 12, 2026	2.70	2.74	2.66	2.73	2.66	1.11%	3,125,300