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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	49.9	49.62	49.62	49.9	49.3	63,925
November 26, 2025	49.7	49.46	49.46	49.98	49.2	24,534
November 25, 2025	51.3	49.7	49.7	51.3	49.7	39,401
November 24, 2025	50.45	51.3	51.3	51.3	50.45	22,366
November 23, 2025	50.8	50.55	50.55	50.9	50.3	19,975
November 20, 2025	50.8	50.9	50.9	50.95	50.5	15,056
November 19, 2025	51	50.9	50.9	51.2	50.55	15,790
November 18, 2025	50.4	50.8	50.8	50.95	50.25	19,948
November 17, 2025	51.05	50.4	50.4	51.05	50.25	24,232
November 16, 2025	52	51.1	51.1	52	50.9	33,110
November 13, 2025	51.9	52	52	52.1	51.7	28,663
November 12, 2025	51.8	52.1	52.1	52.2	51.8	17,546
November 11, 2025	52.1	51.7	51.7	52.35	51.7	19,635
November 10, 2025	51.4	52.1	52.1	52.3	51.35	29,047
November 09, 2025	52.6	51.4	51.4	52.6	51.3	44,076
November 06, 2025	52.1	52.7	52.7	52.7	51.85	51,504
November 05, 2025	52.6	52.1	52.1	52.95	52.1	40,612
November 04, 2025	52.9	52.55	52.55	53.2	52.55	158,340
November 03, 2025	53.05	53	53	53.4	52.9	39,519
November 02, 2025	53.7	53.05	53.05	53.75	53	30,954
October 30, 2025	53.35	53.7	53.7	53.9	53.3	81,825
October 29, 2025	53.85	53.6	53.6	53.85	53.3	30,980
October 28, 2025	54	53.3	53.3	54.4	52.9	229,197
October 27, 2025	52.3	52.1	52.1	52.3	51.55	25,601
October 26, 2025	51.75	52.3	52.3	52.3	51.6	32,736
October 23, 2025	51.8	51.75	51.75	51.9	51.25	23,302
October 22, 2025	51.2	51.8	51.8	51.8	51.15	42,462
October 21, 2025	51.5	51.15	51.15	51.55	51.15	31,463
October 20, 2025	52.25	51.65	51.65	52.25	51.55	78,388
October 19, 2025	51.8	52.25	52.25	52.45	51.8	47,496
October 16, 2025	52.1	51.9	51.9	52.4	51.65	150,611
October 15, 2025	53.35	51	51	53.55	51	246,877
October 14, 2025	54.15	53.4	53.4	54.4	53.3	62,223
October 13, 2025	53.15	53.8	53.8	53.8	53.15	43,730
October 12, 2025	53	52.9	52.9	53	52	49,527
October 09, 2025	53	53.35	53.35	53.55	53	73,792
October 08, 2025	53.6	53	53	53.6	53	43,294
October 07, 2025	53.6	53.65	53.65	53.9	53.4	45,739
October 06, 2025	53.5	53.6	53.6	53.8	53.2	36,107
October 05, 2025	53.85	53.4	53.4	53.85	53.2	19,153
October 02, 2025	53.95	53.5	53.5	53.95	53.05	44,588
October 01, 2025	53.15	53.2	53.2	53.55	53	35,604
September 30, 2025	53.05	53.2	53.2	53.3	52.85	23,866
September 29, 2025	52.5	53.05	53.05	53.2	52.4	40,826
September 28, 2025	53	52.7	52.7	53.5	52.7	22,272
September 25, 2025	53.8	53.05	53.05	54.05	52.6	42,619
September 24, 2025	52	53.75	53.75	53.8	52	67,807
September 22, 2025	52	52	52	52.3	51.85	23,573
September 21, 2025	52.1	52	52	52.45	51.8	36,680
September 18, 2025	51.9	52.1	52.1	52.2	51	45,532
September 17, 2025	51.55	51.95	51.95	52	51.2	17,537
September 16, 2025	50.5	51.3	51.3	51.5	50.5	31,679
September 15, 2025	51.5	50.95	50.95	51.5	50.05	21,157
September 14, 2025	49.1	51.1	51.1	51.5	49.1	101,275
September 11, 2025	50.5	50.1	50.1	50.95	50.1	17,099

First Milling Co. (2283.SR) SAU