Skip to main content
FMR Resources Limited (ASX:FMR)
Australia flag Australia · Delayed Price · Currency is AUD
0.270
+0.010 (3.85%)
Mar 10, 2026, 11:21 AM AEST

FMR Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.270.270.270.27-3.85%70,042
Mar 9, 20260.290.310.260.260.26-10.34%243,252
Mar 6, 20260.280.290.280.290.293.57%42,484
Mar 5, 20260.270.290.270.280.289.80%37,003
Mar 4, 20260.270.270.240.260.26-8.93%260,636
Mar 3, 20260.300.300.280.280.28-6.67%91,412
Mar 2, 20260.320.320.280.300.30-7.69%108,998
Feb 27, 20260.300.330.300.330.336.56%200,498
Feb 26, 20260.290.330.290.310.3110.91%849,100
Feb 25, 20260.270.280.260.280.285.77%150,707
Feb 24, 20260.270.270.260.260.26-1.89%38,050
Feb 23, 20260.270.280.260.270.27-285,504
Feb 20, 20260.280.280.270.270.27-1.85%309,837
Feb 19, 20260.270.300.260.270.273.85%383,314
Feb 18, 20260.220.280.220.260.2620.93%819,495
Feb 17, 20260.220.220.220.220.22-39,467
Feb 16, 20260.210.220.210.220.222.38%23,179
Feb 13, 20260.230.230.210.210.21-6.67%200,627
Feb 12, 20260.210.230.210.230.239.76%312,578
Feb 11, 20260.230.230.210.210.21-8.89%182,587
Feb 10, 20260.230.240.230.230.232.27%141,013
Feb 9, 20260.230.230.220.220.22-2.22%197,662
Feb 6, 20260.230.230.220.230.23-187,848
Feb 5, 20260.250.250.230.230.23-6.25%175,644
Feb 4, 20260.250.250.230.240.24-2.04%131,521
Feb 3, 20260.250.280.240.250.25-417,036
Feb 2, 20260.250.250.250.250.25-2.00%524,168
Jan 30, 20260.270.270.250.250.25-7.41%114,802
Jan 29, 20260.290.290.270.270.27-6.90%31,502
Jan 28, 20260.290.290.290.290.299.43%38,713
Jan 27, 20260.270.270.270.270.27-3.64%430,493
Jan 23, 20260.300.300.280.280.28-8.33%69,860
Jan 22, 20260.280.310.280.300.3013.21%61,781
Jan 21, 20260.270.270.270.270.27-1.85%25,045
Jan 20, 20260.260.270.260.270.271.89%224,945
Jan 19, 20260.260.270.260.270.273.92%5,671
Jan 16, 20260.270.270.260.260.26-1.92%48,583
Jan 15, 20260.290.290.260.260.26-8.77%170,388
Jan 14, 20260.280.290.280.290.291.79%36,934
Jan 13, 20260.300.300.280.280.28-6.67%58,906
Jan 12, 20260.310.310.300.300.30-46,698
Jan 9, 20260.290.300.290.300.307.14%70,123
Jan 8, 20260.300.300.280.280.28-9.68%54,639
Jan 7, 20260.320.330.300.310.31-0.80%4,623
Jan 6, 20260.290.320.290.310.319.65%106,408
Jan 5, 20260.300.300.290.290.29-5.00%41,819
Jan 2, 20260.270.300.270.300.3017.65%62,855
Dec 31, 20250.290.290.250.260.26-1.92%36,802
Dec 30, 20250.260.260.260.260.264.00%5,000
Dec 29, 20250.250.250.250.250.25-122,593
Dec 24, 20250.260.260.250.250.25-3.85%100,903
Dec 23, 20250.250.280.250.260.264.00%192,034
Dec 22, 20250.250.260.250.250.25-3.85%48,752
Dec 19, 20250.250.260.250.260.26-162,578
Dec 18, 20250.260.260.250.260.26-57,739
Dec 17, 20250.260.260.260.260.26-3.70%92,911
Dec 16, 20250.280.280.260.270.27-3.57%105,312
Dec 15, 20250.300.300.270.280.28-5.08%7,012
Dec 12, 20250.290.300.270.300.303.51%68,069
Dec 11, 20250.310.320.290.290.29-5.00%95,846
Dec 10, 20250.310.310.300.300.30-1.64%65,632
Dec 9, 20250.340.340.310.310.31-6.15%80,986
Dec 8, 20250.310.330.310.330.336.56%112,829
Dec 5, 20250.310.310.300.310.31-185,385
Dec 4, 20250.290.320.290.310.317.02%652,202
Dec 3, 20250.270.320.260.290.2911.76%276,128
Dec 2, 20250.260.280.250.260.26-165,821
Dec 1, 20250.260.270.260.260.26-1.92%94,049
Nov 28, 20250.260.260.250.260.264.00%57,930
Nov 27, 20250.240.250.240.250.254.17%85,613
Nov 26, 20250.280.280.240.240.24-12.73%321,578
Nov 25, 20250.290.290.200.280.28-16.67%1,800,119
Nov 24, 20250.350.370.330.330.33-7.04%187,762
Nov 21, 20250.370.370.340.360.36-4.05%295,001
Nov 20, 20250.380.380.370.370.37-2.63%100,007
Nov 19, 20250.380.380.370.380.382.70%106,685
Nov 18, 20250.410.410.370.370.37-8.64%256,858
Nov 17, 20250.390.410.390.410.415.19%189,742
Nov 14, 20250.390.390.370.390.39-1.28%172,984
Nov 13, 20250.420.420.390.390.39-177,146
Nov 12, 20250.370.390.370.390.396.85%344,178
Nov 11, 20250.360.380.360.370.374.29%156,345
Nov 10, 20250.370.390.340.350.354.48%928,126
Nov 7, 20250.360.360.330.340.34-8.22%210,930
Nov 6, 20250.350.370.340.370.374.29%44,065
Nov 5, 20250.370.370.340.350.35-5.41%346,388
Nov 4, 20250.390.390.370.370.37-5.13%148,091
Nov 3, 20250.370.410.370.390.396.85%342,249
Oct 31, 20250.370.370.370.370.37-1.35%63,091
Oct 30, 20250.390.390.360.370.37-8.64%164,059
Oct 29, 20250.390.410.380.410.416.58%139,292
Oct 28, 20250.420.420.370.380.38-9.52%454,174
Oct 27, 20250.430.440.420.420.42-250,709
Oct 24, 20250.390.450.370.420.427.69%1,245,553
Oct 23, 20250.330.400.330.390.3921.88%846,537
Oct 22, 20250.320.320.280.320.32-409,036
Oct 21, 20250.330.330.310.320.321.59%187,120
Oct 20, 20250.340.340.320.320.32-5.97%186,268
Oct 17, 20250.350.350.340.340.34-4.29%149,486
Oct 16, 20250.350.360.340.350.35-1.41%203,076