First Copper Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.50	43.00	41.75	42.50	-	0.95%	4,226,757
Dec 2, 2025	42.95	43.30	41.90	42.10	42.10	-1.86%	10,210,650
Dec 1, 2025	41.40	43.65	41.15	42.90	42.90	8.06%	26,054,835
Nov 28, 2025	39.50	39.90	39.25	39.70	39.70	1.28%	1,555,987
Nov 27, 2025	40.30	41.20	38.90	39.20	39.20	-0.88%	3,456,383
Nov 26, 2025	39.20	39.70	38.50	39.55	39.55	1.54%	1,863,040
Nov 25, 2025	38.50	39.00	38.20	38.95	38.95	2.50%	1,631,758
Nov 24, 2025	37.75	38.25	37.75	38.00	38.00	2.01%	1,024,633
Nov 21, 2025	37.50	38.15	37.20	37.25	37.25	-3.25%	1,644,959
Nov 20, 2025	38.30	38.80	38.10	38.50	38.50	2.94%	1,470,104
Nov 19, 2025	38.90	38.90	37.20	37.40	37.40	-2.22%	2,085,190
Nov 18, 2025	39.00	39.60	38.00	38.25	38.25	-2.30%	2,644,320
Nov 17, 2025	42.10	42.20	39.10	39.15	39.15	-6.56%	5,512,780
Nov 14, 2025	42.20	42.80	41.55	41.90	41.90	-2.10%	3,067,231
Nov 13, 2025	41.50	43.00	41.45	42.80	42.80	4.52%	7,222,816
Nov 12, 2025	41.45	41.50	40.85	40.95	40.95	-1.33%	1,591,544
Nov 11, 2025	41.00	41.70	40.95	41.50	41.50	2.47%	2,748,983
Nov 10, 2025	40.05	40.85	39.50	40.50	40.50	1.38%	1,805,334
Nov 7, 2025	40.05	40.40	39.80	39.95	39.95	-1.11%	1,194,461
Nov 6, 2025	40.30	40.65	39.80	40.40	40.40	1.25%	1,756,577
Nov 5, 2025	39.50	40.60	39.00	39.90	39.90	-0.99%	2,828,327
Nov 4, 2025	41.45	42.20	40.30	40.30	40.30	-2.30%	3,329,987
Nov 3, 2025	41.95	42.10	41.20	41.25	41.25	-1.67%	2,250,417
Oct 31, 2025	42.50	42.50	41.65	41.95	41.95	-1.99%	3,289,273
Oct 30, 2025	43.20	45.35	42.40	42.80	42.80	2.64%	15,072,760
Oct 29, 2025	42.45	42.60	41.55	41.70	41.70	-1.77%	3,181,655
Oct 28, 2025	43.30	43.90	41.75	42.45	42.45	0.71%	8,204,804
Oct 27, 2025	41.80	43.00	41.70	42.15	42.15	5.11%	7,406,740
Oct 23, 2025	41.00	41.40	40.05	40.10	40.10	-0.50%	2,720,827
Oct 22, 2025	40.50	40.70	40.20	40.30	40.30	-1.71%	1,872,589
Oct 21, 2025	41.85	42.20	40.90	41.00	41.00	-2.03%	3,608,351
Oct 20, 2025	41.00	42.00	40.50	41.85	41.85	3.72%	4,410,358
Oct 17, 2025	40.80	40.95	40.00	40.35	40.35	-1.59%	2,662,974
Oct 16, 2025	41.40	41.80	40.30	41.00	41.00	1.49%	5,794,000
Oct 15, 2025	42.00	42.25	40.20	40.40	40.40	-4.38%	5,680,836
Oct 14, 2025	44.00	44.20	41.45	42.25	42.25	-2.54%	10,563,000
Oct 13, 2025	43.20	44.70	42.70	43.35	43.35	-6.07%	13,619,580
Oct 9, 2025	43.85	47.60	43.15	46.15	46.15	4.41%	40,273,200
Oct 8, 2025	44.75	47.60	43.95	44.20	44.20	-	47,624,990
Oct 7, 2025	40.25	44.20	40.20	44.20	44.20	9.95%	23,446,790
Oct 3, 2025	39.15	40.30	39.05	40.20	40.20	3.61%	8,072,035
Oct 2, 2025	39.30	39.85	38.50	38.80	38.80	-1.90%	7,834,555
Oct 1, 2025	41.80	41.85	39.50	39.55	39.55	-6.50%	13,197,580
Sep 30, 2025	44.00	44.25	41.15	42.30	42.30	0.83%	49,315,660
Sep 26, 2025	40.30	41.95	39.90	41.95	41.95	9.96%	42,036,740
Sep 25, 2025	38.15	38.15	38.15	38.15	38.15	9.94%	3,955,390
Sep 24, 2025	34.30	35.45	34.30	34.70	34.70	2.21%	4,715,396
Sep 23, 2025	33.95	34.15	33.60	33.95	33.95	0.44%	843,772
Sep 22, 2025	33.80	34.35	33.65	33.80	33.80	0.15%	845,440
Sep 19, 2025	34.05	34.20	33.60	33.75	33.75	-0.74%	835,058