ASX:FNR

Far Northern Resources Stock Price (Quote)

etoro logo Buy FNR
*Your capital is at risk
$0.110
+0 (+0%)
At Close: Jul 03, 2026

Range Low Price High Price Comment
30 days $0.0990 $0.140 Friday, 3rd Jul 2026 FNR.AX stock ended at $0.110. During the day the stock fluctuated 0% from a day low at $0.110 to a day high of $0.110.
90 days $0.0990 $0.170
52 weeks $0.0990 $0.210

Historical Far Northern Resources Limited prices

Date Open High Low Close Volume
Jul 03, 2026 $0.110 $0.110 $0.110 $0.110 10 000
Jul 02, 2026 $0.110 $0.110 $0.110 $0.110 0
Jul 01, 2026 $0.110 $0.110 $0.110 $0.110 0
Jun 30, 2026 $0.120 $0.120 $0.105 $0.110 49 840
Jun 29, 2026 $0.120 $0.120 $0.120 $0.120 0
Jun 26, 2026 $0.120 $0.120 $0.120 $0.120 15 000
Jun 25, 2026 $0.120 $0.120 $0.120 $0.120 25 001
Jun 24, 2026 $0.120 $0.120 $0.105 $0.110 117 140
Jun 23, 2026 $0.125 $0.125 $0.110 $0.110 68 970
Jun 22, 2026 $0.120 $0.120 $0.120 $0.120 0
Jun 19, 2026 $0.120 $0.120 $0.120 $0.120 19 000
Jun 18, 2026 $0.115 $0.120 $0.105 $0.120 110 086
Jun 17, 2026 $0.115 $0.115 $0.115 $0.115 60 000
Jun 16, 2026 $0.115 $0.115 $0.100 $0.110 128 199
Jun 15, 2026 $0.100 $0.100 $0.0990 $0.0990 88 921
Jun 12, 2026 $0.115 $0.115 $0.100 $0.100 10 000
Jun 11, 2026 $0.115 $0.115 $0.110 $0.115 116 157
Jun 10, 2026 $0.120 $0.120 $0.120 $0.120 0
Jun 09, 2026 $0.120 $0.120 $0.120 $0.120 0
Jun 05, 2026 $0.120 $0.120 $0.120 $0.120 0
Jun 04, 2026 $0.135 $0.135 $0.120 $0.120 19 522
Jun 03, 2026 $0.140 $0.140 $0.140 $0.140 5 000
Jun 02, 2026 $0.145 $0.145 $0.145 $0.145 0
Jun 01, 2026 $0.145 $0.145 $0.145 $0.145 33 828
May 29, 2026 $0.150 $0.150 $0.150 $0.150 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FNR.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the FNR.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FNR.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE