First Copper Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	34.50	34.80	33.70	33.80	33.80	-2.73%	1,915,380
Sep 5, 2025	35.20	35.20	33.85	34.75	34.75	-1.14%	1,996,200
Sep 4, 2025	34.85	35.20	34.40	35.15	35.15	1.30%	1,539,521
Sep 3, 2025	34.80	35.50	34.60	34.70	34.70	1.46%	2,844,969
Sep 2, 2025	34.20	34.75	34.00	34.20	34.20	0.29%	1,026,908
Sep 1, 2025	34.60	34.85	33.80	34.10	34.10	-0.58%	1,242,471
Aug 29, 2025	34.85	34.85	34.25	34.30	34.30	-0.58%	1,109,166
Aug 28, 2025	34.30	34.80	34.15	34.50	34.50	0.73%	1,015,496
Aug 27, 2025	34.00	34.75	34.00	34.25	34.25	0.74%	1,196,422
Aug 26, 2025	34.80	34.80	33.95	34.00	34.00	-1.73%	834,024
Aug 25, 2025	34.25	34.75	34.10	34.60	34.60	1.91%	1,214,513
Aug 22, 2025	34.15	34.35	33.65	33.95	33.95	0.44%	824,542
Aug 21, 2025	33.85	34.45	33.80	33.80	33.80	-	847,244
Aug 20, 2025	34.65	34.65	33.35	33.80	33.80	-1.46%	1,098,796
Aug 19, 2025	35.50	35.60	34.30	34.30	34.30	-2.97%	1,817,616
Aug 18, 2025	35.80	36.00	35.05	35.35	35.35	-0.42%	3,887,872
Aug 15, 2025	34.90	35.55	33.80	35.50	35.50	2.01%	2,814,827
Aug 14, 2025	34.20	35.35	34.20	34.80	34.80	2.65%	4,581,193
Aug 13, 2025	34.00	34.80	33.60	33.90	33.90	0.74%	2,257,827
Aug 12, 2025	33.40	33.85	33.25	33.65	33.65	1.20%	1,155,343
Aug 11, 2025	33.65	33.65	32.85	33.25	33.25	0.15%	1,086,578
Aug 8, 2025	32.80	33.75	32.60	33.20	33.20	2.00%	2,175,410
Aug 7, 2025	33.05	33.10	32.50	32.55	32.55	-0.76%	876,291
Aug 6, 2025	32.45	32.95	32.45	32.80	32.80	1.08%	850,280
Aug 5, 2025	32.70	32.90	32.40	32.45	32.45	-0.76%	1,033,614
Aug 4, 2025	32.90	32.90	32.05	32.70	32.70	0.46%	950,307
Aug 1, 2025	32.15	32.80	31.75	32.55	32.55	-1.21%	1,596,425
Jul 31, 2025	33.10	33.20	32.20	32.95	32.95	-4.22%	4,032,569
Jul 30, 2025	33.30	34.40	32.80	34.40	34.40	3.46%	2,200,114
Jul 29, 2025	33.35	33.80	33.10	33.25	33.25	-1.34%	1,325,650
Jul 28, 2025	33.85	33.95	33.25	33.70	33.70	-0.44%	1,155,737
Jul 25, 2025	34.30	34.75	33.85	33.85	33.85	-1.60%	1,730,642
Jul 24, 2025	35.90	35.90	34.15	34.40	34.40	-1.57%	2,597,713
Jul 23, 2025	34.05	35.90	34.05	34.95	34.95	5.75%	6,770,145
Jul 22, 2025	34.15	34.65	33.05	33.05	33.05	-3.50%	2,380,372
Jul 21, 2025	34.20	34.80	34.10	34.25	33.75	1.63%	2,749,111
Jul 18, 2025	33.80	33.85	33.40	33.70	33.21	0.60%	858,032
Jul 17, 2025	33.05	33.70	33.05	33.50	33.01	1.36%	900,762
Jul 16, 2025	33.05	33.35	32.95	33.05	32.57	0.30%	795,636
Jul 15, 2025	33.25	33.25	32.85	32.95	32.47	-0.15%	824,453
Jul 14, 2025	33.50	34.05	33.00	33.00	32.52	-2.37%	1,724,166
Jul 11, 2025	34.20	34.30	33.80	33.80	33.31	-1.60%	1,833,365
Jul 10, 2025	34.40	34.40	33.35	34.35	33.85	-1.15%	5,502,302
Jul 9, 2025	35.40	35.40	34.00	34.75	34.24	7.92%	14,496,269
Jul 8, 2025	32.55	32.55	31.85	32.20	31.73	-1.23%	710,235
Jul 7, 2025	33.30	33.30	32.25	32.60	32.12	-2.83%	1,058,978
Jul 4, 2025	34.55	34.65	33.55	33.55	33.06	-3.87%	1,990,205
Jul 3, 2025	34.80	35.00	34.35	34.90	34.39	1.75%	2,198,512
Jul 2, 2025	34.65	35.10	34.30	34.30	33.80	0.15%	2,263,784
Jul 1, 2025	34.45	35.40	34.25	34.25	33.75	-	2,606,058