FMR Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.515	0.560	0.490	0.550	0.550	184,518
2026-10-16	0.535	0.545	0.505	0.515	0.515	82,786
2026-10-15	0.550	0.550	0.470	0.535	0.535	427,698
2026-10-14	0.545	0.555	0.535	0.550	0.550	49,609
2026-10-13	0.560	0.565	0.540	0.540	0.540	96,155
2026-10-12	0.580	0.585	0.550	0.550	0.550	104,630
2026-10-09	0.590	0.590	0.555	0.555	0.555	29,910
2026-10-08	0.600	0.600	0.555	0.585	0.585	180,747
2026-10-07	0.600	0.600	0.580	0.600	0.600	80,255
2026-10-06	0.635	0.635	0.580	0.600	0.600	203,226
2026-10-05	0.580	0.650	0.580	0.630	0.630	249,515
2026-10-02	0.600	0.615	0.580	0.580	0.580	330,214
2026-10-01	0.565	0.600	0.565	0.585	0.585	236,853
2026-09-30	0.540	0.565	0.540	0.555	0.555	545,240
2026-09-29	0.545	0.550	0.495	0.550	0.550	2,334,870
2026-09-28	0.595	0.615	0.540	0.570	0.570	145,038
2026-09-25	0.570	0.650	0.555	0.585	0.585	767,480
2026-09-24	0.545	0.565	0.525	0.565	0.565	152,410
2026-09-23	0.530	0.545	0.530	0.540	0.540	103,770
2026-09-22	0.590	0.590	0.530	0.530	0.530	133,738
2026-09-21	0.600	0.600	0.550	0.550	0.550	307,078
2026-09-18	0.590	0.600	0.560	0.600	0.600	120,938
2026-09-17	0.500	0.600	0.500	0.590	0.590	304,864
2026-09-16	0.485	0.498	0.485	0.498	0.498	41,234
2026-09-15	0.460	0.500	0.460	0.490	0.490	405,622
2026-09-14	0.465	0.465	0.450	0.450	0.450	98,442
2026-09-11	0.505	0.505	0.485	0.485	0.485	62,351
2026-09-10	0.535	0.540	0.510	0.510	0.510	173,580
2026-09-09	0.495	0.535	0.485	0.533	0.533	209,042
2026-09-08	0.440	0.520	0.440	0.495	0.495	138,488
2026-09-07	0.455	0.480	0.440	0.440	0.440	156,531
2026-09-04	0.415	0.490	0.415	0.490	0.490	153,188
2026-09-03	0.400	0.410	0.400	0.410	0.410	96,351
2026-09-02	0.405	0.405	0.400	0.400	0.400	65,890
2026-09-01	0.410	0.420	0.400	0.420	0.420	120,589
2026-08-31	0.410	0.415	0.405	0.410	0.410	87,162
2026-08-28	0.415	0.415	0.410	0.415	0.415	22,862
2026-08-27	0.410	0.415	0.405	0.415	0.415	40,154
2026-08-26	0.400	0.410	0.400	0.400	0.400	47,609
2026-08-25	0.400	0.420	0.395	0.420	0.420	171,921
2026-08-24	0.390	0.390	0.390	0.390	0.390	1,933
2026-08-21	0.410	0.410	0.395	0.395	0.395	808,854
2026-08-20	0.390	0.410	0.390	0.410	0.410	40,714
2026-08-19	0.390	0.400	0.390	0.395	0.395	104,503
2026-08-18	0.390	0.405	0.390	0.390	0.390	150,420
2026-08-17	0.395	0.400	0.385	0.400	0.400	153,444
2026-08-14	0.395	0.395	0.395	0.395	0.395	40,348
2026-08-13	0.415	0.418	0.395	0.395	0.395	146,346
2026-08-12	0.430	0.430	0.405	0.420	0.420	56,352
2026-08-11	0.405	0.430	0.400	0.415	0.415	232,582
2026-08-10	0.400	0.405	0.390	0.400	0.400	132,435
2026-08-07	0.390	0.405	0.390	0.390	0.390	84,906
2026-08-06	0.410	0.410	0.390	0.390	0.390	31,503
2026-08-05	0.400	0.400	0.385	0.400	0.400	54,894
2026-08-04	0.420	0.420	0.380	0.395	0.395	84,470
2026-08-03	0.430	0.430	0.405	0.405	0.405	115,856
2026-07-31	0.395	0.430	0.395	0.425	0.425	111,309
2026-07-30	0.450	0.450	0.395	0.395	0.395	289,838
2026-07-29	0.440	0.480	0.425	0.450	0.450	493,632
2026-07-28	0.450	0.450	0.405	0.418	0.418	247,526

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.