First Milling Co. - 2283.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	49	47.7	47.7	49.04	47.54	63,117
February 18, 2026	49.14	49.02	49.02	49.2	48.5	15,238
February 17, 2026	49	49.16	49.16	49.3	48.8	21,293
February 16, 2026	49.72	49.28	49.28	49.98	48.72	28,085
February 15, 2026	49.7	49.7	49.7	49.84	49.4	14,922
February 12, 2026	49.18	49.6	49.6	49.78	48.84	39,585
February 11, 2026	49.2	49.18	49.18	49.28	48.7	12,031
February 10, 2026	48.66	48.98	48.98	49.14	48.6	17,659
February 09, 2026	49.02	48.76	48.76	49.52	48.76	16,975
February 08, 2026	48.22	49.26	49.26	49.26	48.22	11,934
February 05, 2026	48.78	48.8	48.8	49	48	26,047
February 04, 2026	49.4	49.08	49.08	50	49.06	20,620
February 03, 2026	49.64	49.4	49.4	50.1	49.26	20,536
February 02, 2026	49.2	49.64	49.64	49.98	48.7	17,083
February 01, 2026	50.45	49.28	49.28	50.7	49.2	22,437
January 29, 2026	50.9	50.5	50.5	50.9	50.25	30,582
January 28, 2026	51.4	50.95	50.95	51.4	50.7	28,111
January 27, 2026	50.3	51.2	51.2	51.35	50.3	30,078
January 26, 2026	50.85	50.3	50.3	51	50.3	29,733
January 25, 2026	49.92	50.9	50.9	51.4	49.84	36,862
January 22, 2026	49.8	49.84	49.84	50	49.7	27,991
January 21, 2026	49.56	49.78	49.78	50	49.4	37,921
January 20, 2026	50	49.6	49.6	50	49.5	17,400
January 19, 2026	49.74	49.84	49.84	50.1	49.6	20,885
January 18, 2026	49.98	49.72	49.72	50	49.06	24,610
January 15, 2026	49.42	48.92	48.92	49.42	48.5	32,141
January 14, 2026	49.4	49.4	49.4	50.15	49.18	25,976
January 13, 2026	50	49.86	49.86	50.45	49.8	12,370
January 12, 2026	49.32	50.1	50.1	50.6	49.32	26,245
January 11, 2026	49.8	50.35	50.35	50.65	49.8	21,478
January 08, 2026	50	49.6	49.6	50.65	49.44	60,149
January 07, 2026	49.82	50.3	50.3	50.5	49.68	29,968
January 06, 2026	49.5	49.6	49.6	49.82	49.38	72,245
January 05, 2026	49.08	49.02	49.02	49.8	48.9	47,098
January 04, 2026	48.2	48.9	48.9	49	48.2	11,721
January 01, 2026	48.98	49	49	49.3	48.96	10,636
December 31, 2025	48.7	49	49	49.04	47.96	45,615
December 30, 2025	47.9	47.08	47.08	48.76	47	35,528
December 29, 2025	47.4	47.98	47.98	48.2	47.24	20,533
December 28, 2025	48.5	47.38	47.38	48.5	47.2	30,449
December 25, 2025	48.62	48.5	48.5	48.78	47.9	20,888
December 24, 2025	48.02	48.52	48.52	48.6	48	47,191
December 23, 2025	47.24	48.12	48.12	48.22	47.24	32,395
December 22, 2025	47.28	47.24	47.24	47.64	46.8	47,520
December 21, 2025	46.76	47.28	47.28	47.9	46.76	27,722
December 18, 2025	46.18	46.76	46.76	46.8	46.1	56,518
December 17, 2025	47.4	46.18	46.18	47.4	46.1	176,353
December 16, 2025	47.94	47.4	47.4	48.16	47.38	50,133
December 15, 2025	48.7	48.18	48.18	48.76	47.98	53,455
December 14, 2025	49.22	48.7	48.7	49.22	48.66	13,299
December 11, 2025	49.6	49.22	49.22	49.6	48.9	31,306
December 10, 2025	49.18	49.6	49.6	49.8	49.18	8,563
December 09, 2025	49.4	49.4	49.4	49.6	49	8,870
December 08, 2025	49.36	49.44	49.44	49.76	49.14	12,292
December 07, 2025	49.76	49.34	49.34	49.84	49.22	19,554
December 04, 2025	49.02	49.74	49.74	49.8	49.02	23,843
December 03, 2025	47.94	49.44	49.44	49.5	47.94	23,237
December 02, 2025	47.14	48.3	48.3	48.48	47.14	83,180
December 01, 2025	49	46.86	46.86	49.12	46.86	157,091
November 30, 2025	49.62	49	49	49.78	48.9	33,513

First Milling Co. (2283.SR) SAU