Skip to main content
Forrestania Resources Limited (ASX:FRS)
Australia flag Australia · Delayed Price · Currency is AUD
0.650
-0.035 (-5.11%)
At close: Mar 6, 2026

Forrestania Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.690.640.650.65-5.11%1,893,648
Mar 5, 20260.680.690.660.690.692.24%2,208,771
Mar 4, 20260.680.690.660.670.67-2.90%2,289,493
Mar 3, 20260.690.720.680.690.69-3.50%2,090,779
Mar 2, 20260.690.730.670.720.723.62%3,956,016
Feb 27, 20260.650.700.640.690.697.81%6,864,536
Feb 26, 20260.640.670.630.640.641.59%5,083,240
Feb 25, 20260.570.630.570.630.6311.50%3,316,305
Feb 24, 20260.560.580.550.570.57-3,232,751
Feb 23, 20260.560.610.560.570.570.89%4,307,203
Feb 20, 20260.610.610.550.560.56-9.68%7,852,172
Feb 19, 20260.570.630.560.620.6210.71%6,070,811
Feb 18, 20260.560.570.530.560.56-1,373,018
Feb 17, 20260.560.570.540.560.56-1,537,997
Feb 16, 20260.590.600.530.560.56-1.75%9,381,668
Feb 13, 20260.580.590.540.570.57-5.00%5,426,023
Feb 12, 20260.560.610.560.600.606.19%6,604,087
Feb 11, 20260.520.580.520.570.578.65%5,514,629
Feb 10, 20260.530.540.490.520.521.96%7,261,628
Feb 9, 20260.510.530.500.510.512.00%2,575,826
Feb 6, 20260.470.500.460.500.504.17%3,127,936
Feb 5, 20260.500.520.450.480.48-7.69%4,401,413
Feb 4, 20260.510.550.490.520.524.00%5,628,949
Feb 3, 20260.450.500.440.500.5011.11%4,420,781
Feb 2, 20260.450.470.440.450.45-3.23%3,869,150
Jan 30, 20260.470.480.450.470.47-1.06%3,600,689
Jan 29, 20260.490.490.440.470.47-3,013,896
Jan 28, 20260.460.490.450.470.47-5,585,076
Jan 27, 20260.470.500.460.470.47-4,437,683
Jan 23, 20260.510.510.460.470.47-5.05%5,132,586
Jan 22, 20260.520.530.490.500.50-6.60%3,671,404
Jan 21, 20260.500.540.480.530.536.00%4,776,575
Jan 20, 20260.500.510.460.500.50-6,255,528
Jan 19, 20260.490.550.490.500.503.09%4,705,388
Jan 16, 20260.470.510.470.490.492.11%2,696,619
Jan 15, 20260.450.500.450.480.487.95%4,568,057
Jan 14, 20260.410.440.410.440.442.33%1,444,446
Jan 13, 20260.400.430.390.430.434.88%2,942,644
Jan 12, 20260.370.410.360.410.417.89%3,261,919
Jan 9, 20260.390.390.370.380.381.33%1,731,787
Jan 8, 20260.360.380.360.380.382.74%934,722
Jan 7, 20260.380.390.370.370.37-2.67%1,392,202
Jan 6, 20260.400.400.370.380.38-3.85%2,943,719
Jan 5, 20260.350.390.350.390.3918.18%2,681,136
Jan 2, 20260.300.340.300.330.3310.00%844,558
Dec 31, 20250.290.310.290.300.303.45%1,023,195
Dec 30, 20250.300.300.290.290.29-3.33%2,425,815
Dec 29, 20250.290.320.290.300.305.26%1,790,276
Dec 24, 20250.270.290.270.290.299.62%764,842
Dec 23, 20250.270.270.260.260.26-3.70%592,107
Dec 22, 20250.280.280.260.270.273.85%528,761
Dec 19, 20250.270.270.250.260.26-1.89%345,582
Dec 18, 20250.270.270.250.270.27-386,947
Dec 17, 20250.260.270.260.270.271.92%361,023
Dec 16, 20250.260.260.250.260.266.12%1,707,621
Dec 15, 20250.250.260.240.250.25-5.77%669,988
Dec 12, 20250.250.260.250.260.261.96%927,711
Dec 11, 20250.270.270.250.260.26-3.77%1,543,050
Dec 10, 20250.260.270.250.270.273.92%1,046,482
Dec 9, 20250.270.270.260.260.26-5.56%951,678
Dec 8, 20250.270.270.260.270.271.89%555,318
Dec 5, 20250.270.270.260.270.271.92%1,012,136
Dec 4, 20250.270.270.260.260.26-1.89%1,048,404
Dec 3, 20250.270.270.260.270.27-298,059
Dec 2, 20250.280.280.270.270.27-5.36%344,964
Dec 1, 20250.300.300.270.280.28-5.08%1,029,092
Nov 28, 20250.290.300.290.300.301.72%1,086,652
Nov 27, 20250.280.290.270.290.295.45%1,244,849
Nov 26, 20250.290.290.270.280.28-5.17%2,078,753
Nov 25, 20250.280.310.280.290.295.45%4,499,540
Nov 24, 20250.270.290.260.280.283.77%3,313,498
Nov 21, 20250.250.270.230.270.2710.42%3,308,340
Nov 20, 20250.200.240.200.240.2420.00%3,295,198
Nov 19, 20250.200.210.200.200.20-4.76%2,430,157
Nov 18, 20250.210.220.200.210.215.00%5,882,428
Nov 13, 20250.210.210.200.200.20-1,260,591
Nov 12, 20250.190.200.190.200.205.26%2,999,940
Nov 11, 20250.180.200.180.190.198.57%2,371,775
Nov 10, 20250.190.190.180.180.18-7.89%1,119,766
Nov 7, 20250.190.200.190.190.195.56%573,074
Nov 6, 20250.180.190.180.180.18-397,670
Nov 5, 20250.200.200.170.180.18-14.29%4,764,668
Nov 4, 20250.210.210.210.210.212.44%590,964
Nov 3, 20250.210.220.210.210.21-1,181,333
Oct 31, 20250.200.220.200.210.212.50%600,473
Oct 30, 20250.230.230.200.200.20-9.09%1,070,609
Oct 29, 20250.220.220.220.220.22-2.22%1,500,572
Oct 28, 20250.220.230.210.230.23-2.17%1,705,906
Oct 27, 20250.220.240.220.230.232.22%372,901
Oct 24, 20250.230.230.220.230.232.27%1,813,595
Oct 23, 20250.220.230.220.220.22-2.22%677,271
Oct 22, 20250.240.240.220.230.23-5.26%1,024,718
Oct 21, 20250.240.250.240.240.241.06%623,757
Oct 20, 20250.260.260.240.240.24-9.62%1,283,297
Oct 17, 20250.270.270.260.260.26-3.70%1,424,326
Oct 16, 20250.260.270.260.270.271.89%1,017,943
Oct 15, 20250.280.280.260.270.27-3.64%1,303,958
Oct 14, 20250.250.280.250.280.2812.24%1,996,092
Oct 13, 20250.280.280.250.250.25-12.50%2,079,779
Oct 10, 20250.280.290.280.280.28-887,068