Foremost Lithium Resource... (FMST)
NASDAQ: FMST
· Real-Time Price · USD
3.06
0.01 (0.33%)
At close: Aug 20, 2025, 3:59 PM
3.11
1.57%
After-hours: Aug 20, 2025, 07:57 PM EDT
FMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.00 | 3.09 | 2.85 | 3.06 | 3.06 | 0.33% | 301,678 |
| Aug 19, 2025 | 3.26 | 3.33 | 2.96 | 3.05 | 3.05 | -1.29% | 678,600 |
| Aug 18, 2025 | 2.83 | 3.22 | 2.80 | 3.09 | 3.09 | 24.60% | 1,698,848 |
| Aug 15, 2025 | 2.59 | 2.65 | 2.44 | 2.48 | 2.48 | -4.25% | 260,744 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.54 | 2.59 | 2.59 | -0.38% | 148,658 |
| Aug 13, 2025 | 2.77 | 2.82 | 2.58 | 2.60 | 2.60 | -6.14% | 265,961 |
| Aug 12, 2025 | 2.77 | 2.82 | 2.55 | 2.77 | 2.77 | 1.47% | 365,222 |
| Aug 11, 2025 | 2.90 | 3.20 | 2.70 | 2.73 | 2.73 | -2.50% | 498,726 |
| Aug 8, 2025 | 3.10 | 3.14 | 2.79 | 2.80 | 2.80 | -9.68% | 301,704 |
| Aug 7, 2025 | 3.10 | 3.29 | 3.00 | 3.10 | 3.10 | 0.65% | 382,332 |
| Aug 6, 2025 | 3.13 | 3.24 | 2.90 | 3.08 | 3.08 | -7.23% | 478,200 |
| Aug 5, 2025 | 2.93 | 3.36 | 2.80 | 3.32 | 3.32 | 15.68% | 1,033,800 |
| Aug 4, 2025 | 2.61 | 2.95 | 2.60 | 2.87 | 2.87 | 17.62% | 642,708 |
| Aug 1, 2025 | 2.47 | 2.54 | 2.31 | 2.44 | 2.44 | -5.79% | 155,422 |
| Jul 31, 2025 | 2.30 | 2.63 | 2.30 | 2.59 | 2.59 | 14.10% | 442,400 |
| Jul 30, 2025 | 2.56 | 2.60 | 2.27 | 2.27 | 2.27 | -9.56% | 348,290 |
| Jul 29, 2025 | 2.45 | 2.96 | 2.34 | 2.51 | 2.51 | 10.57% | 2,252,600 |
| Jul 28, 2025 | 2.22 | 2.33 | 2.18 | 2.27 | 2.27 | 1.34% | 229,747 |
| Jul 25, 2025 | 2.34 | 2.35 | 2.22 | 2.24 | 2.24 | -4.68% | 274,813 |
| Jul 24, 2025 | 2.45 | 2.46 | 2.32 | 2.35 | 2.35 | -5.24% | 208,518 |