First Copper Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.30	43.05	42.20	42.45	42.45	-1.85%	1,433,750
Mar 12, 2026	43.80	44.15	43.05	43.25	43.25	-2.26%	1,308,917
Mar 11, 2026	43.60	44.30	43.30	44.25	44.25	3.03%	1,668,788
Mar 10, 2026	43.15	43.50	42.30	42.95	42.95	3.74%	1,793,847
Mar 9, 2026	41.30	41.50	39.90	41.40	41.40	-3.72%	2,398,154
Mar 6, 2026	42.70	43.60	42.25	43.00	43.00	-0.58%	1,235,210
Mar 5, 2026	43.20	43.95	42.65	43.25	43.25	2.73%	1,792,563
Mar 4, 2026	44.10	44.20	41.95	42.10	42.10	-6.65%	3,533,280
Mar 3, 2026	46.60	46.85	45.00	45.10	45.10	-3.01%	2,804,633
Mar 2, 2026	46.45	47.20	45.50	46.50	46.50	-	3,462,706
Feb 26, 2026	46.80	47.20	46.10	46.50	46.50	0.32%	2,717,748
Feb 25, 2026	47.00	47.40	46.20	46.35	46.35	-0.43%	2,639,429
Feb 24, 2026	46.00	47.00	46.00	46.55	46.55	1.20%	3,730,519
Feb 23, 2026	45.20	46.25	44.85	46.00	46.00	2.91%	4,134,625
Feb 11, 2026	43.75	44.70	43.50	44.70	44.70	1.71%	2,230,132
Feb 10, 2026	43.70	44.10	43.45	43.95	43.95	1.74%	2,192,693
Feb 9, 2026	43.30	43.45	42.65	43.20	43.20	1.77%	2,350,900
Feb 6, 2026	43.45	43.65	41.90	42.45	42.45	-4.61%	5,713,217
Feb 5, 2026	46.20	46.40	44.50	44.50	44.50	-4.71%	6,574,971
Feb 4, 2026	46.40	47.15	46.10	46.70	46.70	3.43%	9,826,191
Feb 3, 2026	45.10	46.40	44.80	45.15	45.15	-0.11%	9,492,203
Feb 2, 2026	47.80	48.10	45.10	45.20	45.20	-9.78%	16,912,058
Jan 30, 2026	55.60	56.80	50.00	50.10	50.10	-8.74%	46,404,951
Jan 29, 2026	52.50	57.20	50.40	54.90	54.90	5.58%	37,312,340
Jan 28, 2026	50.70	52.50	50.60	52.00	52.00	3.79%	15,082,940
Jan 27, 2026	51.60	51.60	49.70	50.10	50.10	-2.72%	7,862,180
Jan 26, 2026	50.50	52.50	50.50	51.50	51.50	5.32%	18,118,567
Jan 23, 2026	48.80	49.55	48.50	48.90	48.90	1.14%	3,737,723
Jan 22, 2026	50.00	50.50	48.30	48.35	48.35	-2.62%	7,976,985
Jan 21, 2026	49.75	50.00	49.40	49.65	49.65	-1.10%	3,683,428
Jan 20, 2026	50.40	50.40	49.55	50.20	50.20	-0.40%	4,539,623
Jan 19, 2026	49.00	50.70	48.35	50.40	50.40	2.23%	7,426,881
Jan 16, 2026	50.60	50.60	49.10	49.30	49.30	-1.79%	6,996,939
Jan 15, 2026	51.00	51.90	50.00	50.20	50.20	-1.38%	9,202,015
Jan 14, 2026	50.60	51.70	49.60	50.90	50.90	0.99%	12,812,910
Jan 13, 2026	50.20	50.70	48.90	50.40	50.40	1.00%	19,789,104
Jan 12, 2026	48.75	49.90	48.30	49.90	49.90	4.61%	11,290,480
Jan 9, 2026	48.00	48.10	46.60	47.70	47.70	-0.93%	6,304,285
Jan 8, 2026	50.00	50.00	48.00	48.15	48.15	-5.96%	15,201,601
Jan 7, 2026	51.30	51.90	50.60	51.20	51.20	1.79%	18,017,724
Jan 6, 2026	51.00	51.80	49.55	50.30	50.30	3.18%	20,565,047
Jan 5, 2026	48.80	50.20	48.40	48.75	48.75	0.31%	12,831,259
Jan 2, 2026	48.00	49.60	48.00	48.60	48.60	0.73%	9,637,388
Dec 31, 2025	50.70	51.10	48.20	48.25	48.25	-2.72%	26,710,033
Dec 30, 2025	50.90	51.60	49.00	49.60	49.60	-8.82%	39,457,450
Dec 29, 2025	52.50	54.40	52.30	54.40	54.40	9.90%	14,931,761
Dec 26, 2025	46.40	49.50	46.35	49.50	49.50	10.00%	36,375,315
Dec 24, 2025	46.45	47.70	45.00	45.00	45.00	1.24%	24,981,024
Dec 23, 2025	45.20	45.30	44.05	44.45	44.45	-0.11%	3,678,737
Dec 22, 2025	44.15	45.00	44.05	44.50	44.50	3.01%	5,152,745