Foremost Lithium Resource... (FMST)
NASDAQ: FMST
· Real-Time Price · USD
3.35
0.31 (10.20%)
At close: Sep 04, 2025, 3:59 PM
3.37
0.60%
After-hours: Sep 04, 2025, 07:46 PM EDT
FMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.12 | 3.35 | 3.05 | 3.35 | n/a | 10.20% | 401,454 |
| Sep 3, 2025 | 3.04 | 3.14 | 2.96 | 3.04 | 3.04 | -0.33% | 284,639 |
| Sep 2, 2025 | 3.17 | 3.35 | 2.96 | 3.05 | 3.05 | -2.87% | 409,800 |
| Aug 29, 2025 | 3.27 | 3.29 | 3.01 | 3.14 | 3.14 | -2.48% | 206,000 |
| Aug 28, 2025 | 3.18 | 3.33 | 3.15 | 3.22 | 3.22 | 3.21% | 394,734 |
| Aug 27, 2025 | 3.21 | 3.23 | 3.08 | 3.12 | 3.12 | -2.19% | 278,306 |
| Aug 26, 2025 | 3.15 | 3.20 | 2.91 | 3.19 | 3.19 | 2.24% | 253,700 |
| Aug 25, 2025 | 3.02 | 3.12 | 2.97 | 3.12 | 3.12 | 5.41% | 415,439 |
| Aug 22, 2025 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -1.99% | 306,400 |
| Aug 21, 2025 | 3.08 | 3.11 | 2.90 | 3.02 | 3.02 | -1.31% | 209,200 |
| Aug 20, 2025 | 3.00 | 3.09 | 2.85 | 3.06 | 3.06 | 0.33% | 309,000 |
| 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 |