First Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	3.85	3.85	3.60	3.68	-	-1.87%	1,407,100
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
Mar 11, 2026	2.64	2.73	2.62	2.70	2.63	2.27%	2,019,700
Mar 10, 2026	2.62	2.68	2.60	2.64	2.57	0.38%	2,480,700
Mar 9, 2026	2.75	2.81	2.60	2.63	2.56	-4.01%	5,754,700
Mar 6, 2026	2.42	2.74	2.38	2.74	2.67	13.22%	5,464,300
Mar 5, 2026	2.31	2.45	2.30	2.42	2.35	4.76%	5,088,700
Mar 4, 2026	2.32	2.32	2.27	2.31	2.25	-0.43%	3,629,300
Mar 3, 2026	2.35	2.35	2.30	2.32	2.26	-0.43%	2,906,700
Mar 2, 2026	2.35	2.39	2.31	2.33	2.27	-1.69%	5,251,300
Feb 27, 2026	2.28	2.42	2.28	2.37	2.31	7.73%	6,395,100
Feb 26, 2026	2.32	2.32	2.20	2.20	2.14	-5.17%	4,092,700
Feb 25, 2026	2.29	2.33	2.28	2.32	2.26	1.31%	1,642,600
Feb 24, 2026	2.27	2.30	2.26	2.29	2.23	0.44%	1,051,600