Skip to main content
FMR Resources Limited (ASX:FMR)
Australia flag Australia · Delayed Price · Currency is AUD
0.225
-0.005 (-2.17%)
Apr 29, 2026, 2:52 PM AEST

FMR Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.230.23--33,084
Apr 28, 20260.230.230.230.230.234.55%67,487
Apr 27, 20260.220.220.220.220.22-17,513
Apr 24, 20260.190.220.190.220.2218.92%75,048
Apr 23, 20260.190.190.190.190.19-2.63%26,230
Apr 22, 20260.190.190.190.190.19-46,395
Apr 21, 20260.200.200.190.190.19-59,089
Apr 20, 20260.180.200.180.190.19-5.00%27,952
Apr 17, 20260.200.200.180.200.2011.11%40,631
Apr 16, 20260.180.200.180.180.182.86%64,654
Apr 15, 20260.180.180.180.180.18-2.78%92,923
Apr 14, 20260.190.190.180.180.18-2.70%176,248
Apr 13, 20260.200.200.190.190.19-5.13%124,396
Apr 10, 20260.200.200.200.200.205.41%75,284
Apr 9, 20260.200.200.190.190.19-33,830
Apr 8, 20260.180.190.170.190.192.78%48,451
Apr 7, 20260.200.200.180.180.18-7.69%76,879
Apr 2, 20260.220.230.200.200.20-13.33%96,706
Apr 1, 20260.230.230.230.230.232.27%73,829
Mar 31, 20260.260.260.200.220.22-20.00%310,435
Mar 30, 20260.280.280.280.280.28-28,782
Mar 27, 20260.280.280.270.280.285.77%1,146
Mar 25, 20260.240.260.240.260.266.12%101,175
Mar 24, 20260.240.250.240.250.252.08%4,178
Mar 23, 20260.280.280.240.240.24-14.29%109,516
Mar 20, 20260.280.280.280.280.28-1.75%62
Mar 19, 20260.270.290.260.290.295.56%199,403
Mar 17, 20260.270.270.270.270.27-2,822
Mar 16, 20260.270.300.270.270.27-33,884
Mar 13, 20260.280.280.270.270.27-3.57%6,353
Mar 12, 20260.280.280.270.280.281.82%93,401
Mar 11, 20260.310.310.270.280.281.85%191,832
Mar 10, 20260.270.270.270.270.273.85%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