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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 07, 2025	50.65	50.2	50.2	50.75	50.05	28,354
September 04, 2025	50.4	50.75	50.75	50.75	50.15	33,054
September 03, 2025	50.5	50.4	50.4	50.75	50.35	33,741
September 02, 2025	50.7	50.5	50.5	50.8	50.25	33,783
September 01, 2025	51.25	50.95	50.95	51.5	50.6	32,460
August 31, 2025	52	51.25	51.25	52.4	51.15	19,370
August 28, 2025	52.85	52	52	52.85	52	19,420
August 27, 2025	52.85	52.85	52.85	52.85	52.2	17,209
August 26, 2025	52	52.9	52.9	52.9	51.9	28,300
August 25, 2025	52.5	52.05	52.05	52.8	52.05	24,607
August 24, 2025	51.9	52.2	52.2	52.75	51.9	29,531
August 21, 2025	51.95	52	52	52.25	51.7	37,571
August 20, 2025	51.05	51.55	51.55	52.1	51.05	39,556
August 19, 2025	52.05	51.45	51.45	52.05	51	114,942
August 18, 2025	52.7	52.05	52.05	52.9	51.85	60,697
August 17, 2025	52.6	52.8	52.8	54.1	52.55	79,551
August 14, 2025	52.25	52.9	52.9	53.2	52.25	30,591
August 13, 2025	53.55	52.4	52.4	53.55	52.4	27,518
August 12, 2025	53.05	53.2	53.2	53.75	53	28,355
August 11, 2025	54.4	53.05	53.05	54.4	53	53,343
August 10, 2025	55.05	54.6	54.6	55.4	54.5	32,253
August 07, 2025	55.25	55.05	55.05	55.5	54.8	41,502
August 06, 2025	55	55.3	55.3	55.4	54.75	41,762
August 05, 2025	54.9	54.95	54.95	55.3	54.75	32,337
August 04, 2025	54.5	54.9	54.9	55	54.4	60,062
August 03, 2025	57	56.7	55.22	57	56	93,616
July 31, 2025	56.6	56.85	55.37	56.85	56.25	36,195
July 30, 2025	55.75	56.6	55.12	56.9	55.6	87,611
July 29, 2025	55.75	55.75	54.29	55.95	55.05	33,559
July 28, 2025	55.4	55.6	54.15	56	55.3	49,079
July 27, 2025	56	55.6	54.15	56.1	55.5	37,689
July 24, 2025	55	56	54.54	56	54.7	111,142
July 23, 2025	53.5	53.95	52.54	54.25	53.4	14,503
July 22, 2025	54.7	53.5	52.1	54.8	53.5	50,502
July 21, 2025	55	54.9	53.47	55	54.3	29,530
July 20, 2025	56	55	53.56	56.3	55	28,623
July 17, 2025	55.8	56	54.54	56	55.5	25,480
July 16, 2025	56.3	55.9	55.9	56.3	55.6	30,218
July 15, 2025	57.2	56.35	56.35	57.3	55.6	68,744
July 14, 2025	58.05	57.2	57.2	60.2	57.2	380,193
July 13, 2025	57.55	56.3	56.3	57.95	56.1	74,133
July 10, 2025	56.75	57.4	57.4	57.4	56.6	114,913
July 09, 2025	56	56.75	56.75	56.8	55.45	75,146
July 08, 2025	55.05	56.1	56.1	56.2	54.5	120,063
July 07, 2025	55.45	55.1	55.1	55.45	54.8	46,316
July 06, 2025	55	55.15	55.15	55.3	54.4	57,597
July 03, 2025	55.3	54.65	54.65	55.55	54.5	56,970
July 02, 2025	54.9	55.3	55.3	55.3	54.45	62,226
July 01, 2025	54.9	54.6	54.6	54.9	54.2	22,242
June 30, 2025	54.8	54.3	54.3	54.95	54.05	50,977
June 29, 2025	53.85	54.8	54.8	54.8	53.85	26,606
June 26, 2025	53.5	54.2	54.2	54.2	53.1	31,221
June 25, 2025	53.8	53.5	53.5	54	53	79,223
June 24, 2025	52.1	53.6	53.6	53.7	51.6	126,521
June 23, 2025	50.9	51.2	51.2	51.4	50.7	71,082
June 22, 2025	51	50.7	50.7	52.3	50.7	27,963
June 19, 2025	50.6	51	51	51.4	50.5	32,375
June 18, 2025	51.9	50.9	50.9	51.9	50.2	60,719
June 17, 2025	52.3	51.9	51.9	52.3	51.1	53,544
June 16, 2025	51	51.7	51.7	52.1	50.8	61,941

First Milling Co. (2283.SR) SAU