First Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.89	2.93	2.84	2.85	2.85	-1.72%	1,661,300
Apr 14, 2026	2.90	2.95	2.85	2.90	2.90	-	5,756,800
Apr 13, 2026	2.89	2.90	2.82	2.90	2.90	2.11%	4,238,600
Apr 10, 2026	2.88	2.91	2.80	2.84	2.84	-0.70%	2,939,800
Apr 9, 2026	2.93	2.93	2.85	2.86	2.86	-1.72%	4,039,400
Apr 8, 2026	2.93	2.94	2.83	2.91	2.91	-4.59%	3,305,300
Apr 7, 2026	3.04	3.07	2.99	3.05	3.05	0.99%	1,478,000
Apr 6, 2026	2.89	3.05	2.89	3.02	3.02	4.50%	3,247,000
Apr 2, 2026	2.86	2.90	2.77	2.89	2.89	1.05%	2,857,500
Apr 1, 2026	2.85	2.89	2.73	2.86	2.86	-1.38%	5,553,300
Mar 31, 2026	2.90	3.00	2.86	2.90	2.90	0.69%	4,637,600
Mar 30, 2026	2.81	3.00	2.81	2.88	2.88	2.49%	4,534,700
Mar 27, 2026	2.72	2.83	2.71	2.81	2.81	2.93%	1,993,500
Mar 26, 2026	2.62	2.74	2.59	2.73	2.73	4.20%	4,701,000
Mar 25, 2026	2.74	2.74	2.58	2.62	2.62	-3.68%	3,302,600
Mar 24, 2026	2.73	2.79	2.68	2.72	2.72	-	1,988,000
Mar 23, 2026	2.88	2.88	2.67	2.72	2.72	-5.23%	2,896,300
Mar 20, 2026	2.91	2.91	2.85	2.87	2.87	-1.71%	4,371,500
Mar 19, 2026	2.93	2.93	2.88	2.92	2.92	-	3,052,400
Mar 18, 2026	2.85	2.95	2.83	2.92	2.92	2.46%	3,554,100
Mar 17, 2026	2.79	2.90	2.77	2.85	2.85	2.15%	4,362,900
Mar 16, 2026	2.67	2.79	2.67	2.79	2.79	4.10%	2,622,000
Mar 13, 2026	2.73	2.77	2.68	2.68	2.68	-1.83%	2,797,500
Mar 12, 2026	2.70	2.74	2.66	2.73	2.73	1.11%	3,125,300
Mar 11, 2026	2.64	2.73	2.62	2.70	2.70	2.27%	2,019,700
Mar 10, 2026	2.62	2.68	2.60	2.64	2.64	0.38%	2,480,700
Mar 9, 2026	2.75	2.81	2.60	2.63	2.63	-4.01%	5,754,700
Mar 6, 2026	2.42	2.74	2.38	2.74	2.74	13.22%	5,464,300
Mar 5, 2026	2.31	2.45	2.30	2.42	2.42	4.76%	5,088,700
Mar 4, 2026	2.32	2.32	2.27	2.31	2.31	-0.43%	3,629,300
Mar 3, 2026	2.35	2.35	2.30	2.32	2.32	-0.43%	2,906,700
Mar 2, 2026	2.35	2.39	2.31	2.33	2.33	-1.69%	5,251,300
Feb 27, 2026	2.28	2.42	2.28	2.37	2.37	7.73%	6,395,100
Feb 26, 2026	2.32	2.32	2.20	2.20	2.20	-5.17%	4,092,700
Feb 25, 2026	2.29	2.33	2.28	2.32	2.32	1.31%	1,642,600
Feb 24, 2026	2.27	2.30	2.26	2.29	2.29	0.44%	1,051,600
Feb 23, 2026	2.30	2.31	2.27	2.28	2.28	-0.87%	565,000
Feb 20, 2026	2.29	2.30	2.25	2.30	2.30	0.44%	1,358,200
Feb 19, 2026	2.28	2.29	2.26	2.29	2.29	1.33%	838,200
Feb 16, 2026	2.28	2.30	2.23	2.26	2.26	-0.88%	2,066,600
Feb 13, 2026	2.28	2.33	2.25	2.28	2.28	0.88%	4,822,700
Feb 12, 2026	2.25	2.27	2.21	2.26	2.26	0.44%	2,397,600
Feb 11, 2026	2.16	2.27	2.14	2.25	2.25	3.69%	3,339,800
Feb 10, 2026	2.10	2.18	2.09	2.17	2.17	3.33%	1,717,500
Feb 9, 2026	2.09	2.12	2.07	2.10	2.10	0.96%	699,500
Feb 6, 2026	2.08	2.12	2.07	2.08	2.08	-0.95%	806,300
Feb 5, 2026	2.13	2.13	2.08	2.10	2.10	-0.94%	1,219,900
Feb 4, 2026	2.12	2.15	2.11	2.12	2.12	-	794,900
Feb 3, 2026	2.12	2.14	2.10	2.12	2.12	0.47%	683,600
Feb 2, 2026	2.14	2.15	2.08	2.11	2.11	-1.40%	1,170,000