Skip to main content
Forrestania Resources Limited (ASX:FRS)
Australia flag Australia · Delayed Price · Currency is AUD
0.520
+0.015 (2.97%)
Apr 29, 2026, 12:39 PM AEST

Forrestania Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.520.490.510.51-2.88%2,722,896
Apr 27, 20260.510.530.500.520.522.97%1,236,591
Apr 24, 20260.470.520.460.510.518.60%3,812,246
Apr 23, 20260.440.470.440.470.475.68%1,461,939
Apr 22, 20260.470.480.440.440.44-4.35%3,752,960
Apr 21, 20260.470.490.460.460.46-3.16%1,053,354
Apr 20, 20260.500.500.460.480.48-1.04%1,206,342
Apr 17, 20260.460.510.450.480.485.49%1,649,169
Apr 16, 20260.480.480.450.460.46-4.21%3,783,256
Apr 15, 20260.500.530.470.480.481.06%4,547,437
Apr 14, 20260.470.500.460.470.47-2.08%1,045,842
Apr 13, 20260.460.490.460.480.48-1.03%1,308,751
Apr 10, 20260.480.530.480.490.491.04%3,066,207
Apr 9, 20260.510.510.470.480.48-4.00%2,655,830
Apr 8, 20260.500.510.490.500.503.09%2,604,466
Apr 7, 20260.470.500.450.490.492.11%4,141,184
Apr 2, 20260.510.520.470.480.48-5.00%4,482,928
Apr 1, 20260.520.540.500.500.50-0.99%3,634,746
Mar 31, 20260.500.510.480.510.511.00%4,319,545
Mar 30, 20260.500.500.460.500.504.17%4,626,560
Mar 27, 20260.420.490.410.480.4811.63%5,810,340
Mar 26, 20260.440.450.400.430.431.18%2,218,543
Mar 25, 20260.400.440.400.430.437.59%5,414,709
Mar 24, 20260.360.410.360.400.4014.49%5,894,441
Mar 23, 20260.360.370.340.350.35-11.54%6,943,384
Mar 20, 20260.390.400.380.390.39-4.88%9,682,341
Mar 19, 20260.440.440.400.410.41-15.46%9,221,063
Mar 18, 20260.460.490.440.490.497.78%6,555,763
Mar 17, 20260.480.480.440.450.45-7.22%5,865,334
Mar 16, 20260.510.540.470.490.49-8.49%4,113,905
Mar 13, 20260.540.560.510.530.53-7.02%3,787,925
Mar 12, 20260.610.620.570.570.57-9.52%1,443,741
Mar 11, 20260.630.650.600.630.63-1,813,539
Mar 10, 20260.600.640.600.630.636.78%3,761,028
Mar 9, 20260.630.630.560.590.59-9.23%5,202,410
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