First Copper Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.95	43.00	41.35	41.65	41.65	-6.40%	6,132,750
Jun 4, 2026	45.20	45.95	43.65	44.50	44.50	-1.55%	23,378,020
Jun 3, 2026	41.90	45.20	41.20	45.20	45.20	9.98%	15,999,180
Jun 2, 2026	40.90	41.90	39.60	41.10	41.10	2.62%	4,650,616
Jun 1, 2026	40.05	40.50	39.40	40.05	40.05	1.65%	2,545,900
May 29, 2026	39.00	40.15	39.00	39.40	39.40	1.55%	2,058,853
May 28, 2026	39.95	40.25	38.55	38.80	38.80	-2.27%	1,919,044
May 27, 2026	40.00	40.30	39.35	39.70	39.70	0.38%	1,730,563
May 26, 2026	41.00	41.00	39.40	39.55	39.55	-2.71%	2,012,298
May 25, 2026	40.05	40.90	39.90	40.65	40.65	3.44%	3,720,678
May 22, 2026	39.00	39.60	38.55	39.30	39.30	1.29%	1,666,124
May 21, 2026	38.20	38.90	38.15	38.80	38.80	2.11%	1,346,222
May 20, 2026	37.70	38.20	37.70	38.00	38.00	1.20%	1,043,728
May 19, 2026	37.95	38.35	37.55	37.55	37.55	-1.57%	2,041,802
May 18, 2026	38.40	38.40	37.70	38.15	38.15	-1.80%	1,452,594
May 15, 2026	40.95	40.95	38.80	38.85	38.85	-4.31%	3,314,316
May 14, 2026	41.60	42.00	40.55	40.60	40.60	-1.58%	2,771,646
May 13, 2026	41.90	42.40	41.05	41.25	41.25	0.86%	6,558,218
May 12, 2026	40.50	41.15	40.00	40.90	40.90	3.28%	5,369,474
May 11, 2026	38.80	40.20	38.60	39.60	39.60	4.49%	4,169,151
May 8, 2026	39.05	39.05	37.80	37.90	37.90	-3.56%	2,032,902
May 7, 2026	39.00	39.30	38.50	39.30	39.30	2.34%	2,212,577
May 6, 2026	38.35	38.55	37.90	38.40	38.40	1.32%	1,581,101
May 5, 2026	38.10	38.15	37.75	37.90	37.90	0.13%	1,073,607
May 4, 2026	37.65	38.20	37.65	37.85	37.85	0.93%	1,310,573
Apr 30, 2026	37.85	38.15	37.35	37.50	37.50	-1.32%	1,336,302
Apr 29, 2026	38.05	38.60	38.00	38.00	38.00	-0.65%	849,297
Apr 28, 2026	37.70	38.25	37.70	38.25	38.25	1.59%	914,744
Apr 27, 2026	38.00	38.00	37.35	37.65	37.65	-0.92%	1,410,906
Apr 24, 2026	38.40	38.65	37.50	38.00	38.00	-0.91%	1,622,485
Apr 23, 2026	40.05	40.30	37.75	38.35	38.35	-2.91%	2,963,309
Apr 22, 2026	39.85	40.05	39.40	39.50	39.50	-0.75%	2,148,971
Apr 21, 2026	39.95	40.20	39.65	39.80	39.80	0.25%	1,224,607
Apr 20, 2026	40.70	40.80	39.70	39.70	39.70	-1.98%	2,733,781
Apr 17, 2026	41.40	41.50	40.10	40.50	40.50	-1.82%	1,889,789
Apr 16, 2026	41.10	41.55	40.80	41.25	41.25	0.86%	1,326,714
Apr 15, 2026	42.20	42.75	40.90	40.90	40.90	-1.80%	2,422,653
Apr 14, 2026	42.10	42.75	41.55	41.65	41.65	1.34%	3,117,894
Apr 13, 2026	40.95	41.20	40.50	41.10	41.10	1.48%	2,024,042
Apr 10, 2026	40.20	40.85	40.20	40.50	40.50	1.50%	1,150,716
Apr 9, 2026	40.80	40.90	39.70	39.90	39.90	-1.72%	1,545,110
Apr 8, 2026	40.45	40.90	40.20	40.60	40.60	2.27%	1,323,512
Apr 7, 2026	40.50	40.50	39.70	39.70	39.70	-0.63%	828,988
Apr 2, 2026	41.00	41.40	39.90	39.95	39.95	-2.20%	1,391,460
Apr 1, 2026	40.60	41.30	40.30	40.85	40.85	2.90%	1,364,871
Mar 31, 2026	40.15	40.75	39.60	39.70	39.70	-1.12%	1,390,853
Mar 30, 2026	39.75	40.90	39.50	40.15	40.15	-0.86%	1,127,851
Mar 27, 2026	40.05	41.15	39.60	40.50	40.50	0.37%	1,200,686
Mar 26, 2026	41.15	41.35	40.35	40.35	40.35	-1.47%	1,080,831
Mar 25, 2026	41.20	41.20	40.70	40.95	40.95	1.61%	976,556