First Development Resources Share History

First Development Resources Share Price history. The following table shows end-of-day data FDR historical share prices for First Development Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FDR.L
Share Price FDR.L
Charts FDR.L
Trades FDR.L
History Compare
FDR.L FDR.L
Share News FDR.L
RNS FDR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-05-22	2.40	2.40	2.40	2.40	175,000
2026-05-21	2.40	2.40	2.40	2.40	295,076
2026-05-20	2.50	2.50	2.40	2.40	473,906
2026-05-19	2.50	2.50	2.50	2.50	180,052
2026-05-18	2.60	2.60	2.50	2.50	561,412
2026-05-15	2.75	2.75	2.60	2.60	1,381,004
2026-05-14	2.70	2.90	2.75	2.75	2,558,905
2026-05-13	2.50	2.70	2.40	2.70	3,060,880
2026-05-12	2.50	2.50	2.50	2.50	1,375,958
2026-05-11	2.50	2.50	2.50	2.50	712,234
2026-05-08	2.45	2.50	2.45	2.50	374,359
2026-05-07	2.45	2.45	2.45	2.45	8,970
2026-05-06	2.50	2.50	2.40	2.45	670,305
2026-05-05	2.55	2.55	2.50	2.50	116,079
2026-05-04	2.55	2.55	2.55	2.55	0
2026-05-01	2.55	2.55	2.55	2.55	100,296
2026-04-30	2.55	2.55	2.55	2.55	179,453
2026-04-29	2.55	2.55	2.55	2.55	567,555
2026-04-28	2.55	2.55	2.50	2.55	614,144
2026-04-27	2.45	2.55	2.45	2.55	489,968
2026-04-24	2.55	2.55	2.40	2.45	779,344
2026-04-23	2.45	2.70	2.45	2.55	4,655,806
2026-04-22	2.15	2.45	2.15	2.45	2,220,376
2026-04-21	2.15	2.15	2.15	2.15	738,694
2026-04-20	2.15	2.10	2.10	2.10	1,055,724
2026-04-17	2.15	2.15	2.15	2.15	164,694
2026-04-16	2.15	2.15	2.15	2.15	27,403
2026-04-15	2.15	2.15	2.15	2.15	63,396
2026-04-14	2.15	2.15	2.15	2.15	121,535
2026-04-13	2.05	2.15	2.05	2.15	167,133
2026-04-10	2.10	2.10	2.10	2.10	705,934
2026-04-09	2.10	2.10	2.10	2.10	110,077
2026-04-08	2.30	2.35	2.10	2.10	1,174,473
2026-04-07	2.35	2.35	2.35	2.35	0
2026-04-06	2.35	2.35	2.35	2.35	0
2026-04-03	2.35	2.35	2.35	2.35	0
2026-04-02	2.35	2.35	2.35	2.35	322,520
2026-04-01	2.25	2.35	2.25	2.35	545,560
2026-03-31	2.00	2.30	2.00	2.25	3,581,980
2026-03-30	2.05	2.05	2.00	2.00	590,581
2026-03-27	2.10	2.10	2.05	2.05	73,439
2026-03-26	2.20	2.10	2.00	2.10	463,065
2026-03-25	2.05	2.20	2.05	2.05	566,961
2026-03-24	2.05	2.05	2.05	2.05	30,722
2026-03-23	2.10	2.10	2.05	2.05	373,601
2026-03-20	2.20	2.20	2.10	2.10	321,644
2026-03-19	2.30	2.30	2.20	2.20	388,333
2026-03-18	2.30	2.30	2.30	2.30	225,588
2026-03-17	2.30	2.30	2.30	2.30	784,503
2026-03-16	2.35	2.25	2.25	2.25	1,280,128
2026-03-13	2.35	2.35	2.35	2.35	274,158
2026-03-12	2.35	2.35	2.35	2.35	7,090
2026-03-11	2.40	2.40	2.35	2.35	364,387
2026-03-10	2.20	2.40	2.20	2.40	291,907
2026-03-09	2.35	2.20	2.20	2.20	820,601
2026-03-06	2.45	2.45	2.35	2.35	139,308
2026-03-05	2.50	2.50	2.45	2.45	216,070
2026-03-04	2.45	2.45	2.45	2.45	120,582
2026-03-03	2.55	2.55	2.45	2.45	287,841
2026-03-02	2.83	2.83	2.55	2.55	1,912,282
2026-02-27	2.80	2.80	2.80	2.80	2,936,489
2026-02-26	2.45	2.85	2.45	2.80	2,704,291
2026-02-25	2.30	2.45	2.30	2.45	1,246,265
2026-02-24	2.35	2.30	2.30	2.30	2,901,092
2026-02-23	2.45	2.45	2.35	2.35	2,460,885
2026-02-20	2.50	2.50	2.45	2.45	584,736
2026-02-19	2.60	2.60	2.50	2.50	960,677
2026-02-18	2.35	2.55	2.35	2.55	2,033,702
2026-02-17	2.50	2.50	2.40	2.40	1,264,111
2026-02-16	2.50	2.50	2.50	2.50	241,328
2026-02-13	2.55	2.55	2.50	2.50	352,222
2026-02-12	2.55	2.55	2.50	2.55	516,674
2026-02-11	2.55	2.55	2.55	2.55	491,237
2026-02-10	2.55	2.55	2.55	2.55	899,968
2026-02-09	2.65	2.50	2.50	2.50	570,503
2026-02-06	2.70	2.57	2.57	2.57	783,078
2026-02-05	2.70	2.70	2.70	2.70	368,020
2026-02-04	2.80	2.80	2.70	2.70	396,723
2026-02-03	2.80	2.80	2.80	2.80	51,608
2026-02-02	2.80	2.80	2.75	2.80	328,817
2026-01-30	3.00	3.05	2.80	2.80	1,419,531
2026-01-29	2.95	3.05	2.95	3.00	2,641,453
2026-01-28	2.70	2.85	2.70	2.85	1,946,125
2026-01-27	2.70	2.70	2.70	2.70	398,141
2026-01-26	2.70	2.70	2.70	2.70	1,489,945
2026-01-23	2.85	2.85	2.70	2.70	331,534
2026-01-22	2.85	2.85	2.85	2.85	588,656
2026-01-21	2.75	2.85	2.75	2.85	759,659
2026-01-20	2.80	2.85	2.75	2.75	1,671,171
2026-01-19	2.80	2.80	2.75	2.75	511,423
2026-01-16	2.80	2.80	2.80	2.80	1,290,824
2026-01-15	2.80	2.85	2.73	2.80	462,721
2026-01-14	2.75	2.80	2.75	2.80	449,777
2026-01-13	2.75	2.75	2.75	2.75	38,444
2026-01-12	2.75	2.75	2.75	2.75	207,463
2026-01-09	2.90	2.90	2.75	2.75	425,305
2026-01-08	2.75	2.90	2.75	2.90	1,305,963
2026-01-07	2.70	2.70	2.70	2.70	300,518
2026-01-06	2.65	2.70	2.60	2.70	1,535,781
2026-01-05	2.95	2.95	2.70	2.70	1,830,061
2026-01-02	3.15	3.15	2.95	2.95	1,213,291
2026-01-01	3.15	3.15	3.15	3.15	0
2025-12-31	3.05	3.20	3.05	3.15	2,070,821
2025-12-30	3.00	3.00	3.00	3.00	1,144,774
2025-12-29	2.95	3.00	2.90	3.00	1,355,171
2025-12-26	2.95	2.95	2.95	2.95	0
2025-12-25	2.95	2.95	2.95	2.95	0
2025-12-24	2.80	2.95	2.80	2.95	514,890
2025-12-23	2.75	2.80	2.75	2.80	220,066
2025-12-22	2.85	2.85	2.65	2.75	969,781
2025-12-19	2.85	2.90	2.85	2.85	718,843
2025-12-18	2.85	2.85	2.85	2.85	372,688
2025-12-17	2.80	2.80	2.75	2.80	171,432
2025-12-16	3.00	3.00	2.80	2.80	1,093,645
2025-12-15	2.90	3.00	2.90	3.00	1,459,617
2025-12-12	2.70	2.90	2.70	2.90	2,106,475
2025-12-11	2.75	2.75	2.70	2.70	452,500
2025-12-10	2.75	2.75	2.75	2.75	341,717
2025-12-09	2.75	2.75	2.75	2.75	626,490
2025-12-08	2.75	2.75	2.75	2.75	194,139
2025-12-05	2.75	2.75	2.75	2.75	53,638
2025-12-04	2.80	2.80	2.75	2.75	209,017
2025-12-03	2.80	2.80	2.80	2.80	78,986
2025-12-02	2.60	2.80	2.55	2.80	3,501,150
2025-12-01	2.60	2.65	2.60	2.60	0
2025-11-28	2.60	2.60	2.60	2.60	212,124
2025-11-27	2.60	2.60	2.60	2.60	447,816
2025-11-26	2.60	2.60	2.60	2.60	401,501
2025-11-25	2.60	2.60	2.60	2.60	292,285
2025-11-24	2.60	2.65	2.60	2.60	1,329,723
2025-11-21	2.65	2.65	2.60	2.60	184,321
2025-11-20	2.65	2.65	2.65	2.65	379,559
2025-11-19	2.70	2.70	2.60	2.65	1,183,329
2025-11-18	2.65	2.70	2.65	2.70	649,432
2025-11-17	2.65	2.65	2.55	2.65	855,400
2025-11-14	2.75	2.75	2.65	2.65	291,110
2025-11-13	2.85	2.85	2.75	2.75	1,722,342
2025-11-12	2.65	2.85	2.65	2.85	2,697,206
2025-11-11	2.70	2.70	2.65	2.65	490,876
2025-11-10	2.80	2.80	2.70	2.70	570,024
2025-11-07	2.85	2.85	2.80	2.80	119,685
2025-11-06	2.85	2.85	2.85	2.85	1,072,329
2025-11-05	2.93	2.93	2.85	2.85	381,447
2025-11-04	2.93	2.93	2.93	2.93	1,384,673
2025-11-03	2.90	2.93	2.89	2.93	527,412
2025-10-31	2.90	2.90	2.90	2.90	592,017
2025-10-30	3.05	3.05	2.95	2.95	708,828
2025-10-29	3.05	3.05	3.05	3.05	249,806
2025-10-28	3.05	3.05	3.05	3.05	587,303
2025-10-27	3.10	3.10	3.05	3.05	2,101,678
2025-10-24	3.25	3.25	3.25	3.25	47,514
2025-10-23	3.40	3.40	3.25	3.25	401,602
2025-10-22	3.40	3.40	3.40	3.40	393,844
2025-10-21	3.80	3.90	3.40	3.40	2,993,803
2025-10-20	3.45	3.85	3.25	3.85	4,598,462
2025-10-17	3.25	3.35	3.25	3.35	2,056,620
2025-10-16	3.30	3.40	3.21	3.25	5,874,730
2025-10-15	3.45	3.45	3.30	3.30	1,673,819
2025-10-14	3.55	3.55	3.45	3.45	2,547,662
2025-10-13	3.65	3.70	3.55	3.55	1,171,526
2025-10-10	3.80	3.80	3.65	3.65	397,841
2025-10-09	3.90	4.00	3.80	3.80	2,744,931
2025-10-08	3.95	4.10	3.85	3.90	4,405,341
2025-10-07	8.90	8.90	3.85	3.95	22,547,784
2025-10-06	8.75	9.35	8.75	8.90	3,018,188
2025-10-03	8.75	8.75	8.75	8.75	609,053
2025-10-02	8.95	8.95	8.75	8.90	846,365
2025-10-01	8.90	9.00	8.90	8.95	1,155,670
2025-09-30	8.75	9.30	8.90	8.90	2,432,186
2025-09-29	8.25	9.15	8.30	8.75	3,518,483
2025-09-26	8.30	8.75	8.25	8.25	2,114,602
2025-09-25	8.38	8.38	8.15	8.30	1,591,516
2025-09-24	8.30	8.50	8.50	8.50	2,091,267
2025-09-23	7.85	8.30	7.85	8.30	1,977,446
2025-09-22	8.00	8.00	7.80	7.80	987,686
2025-09-19	8.30	8.30	7.90	8.00	1,470,427
2025-09-18	7.90	8.30	7.90	8.30	985,694
2025-09-17	7.85	7.90	7.40	7.90	1,821,224
2025-09-16	7.95	7.95	7.90	7.90	662,650
2025-09-15	8.45	8.45	7.95	7.95	1,400,086
2025-09-12	8.15	8.60	8.15	8.45	1,918,188
2025-09-11	8.25	8.00	8.00	8.00	2,322,011
2025-09-10	8.45	8.60	8.25	8.25	2,078,586
2025-09-09	9.05	9.05	8.40	8.45	2,315,448
2025-09-08	9.80	10.15	8.90	9.05	4,153,803
2025-09-05	9.25	9.85	9.25	9.80	3,890,779
2025-09-04	9.35	9.35	9.25	9.25	1,719,792
2025-09-03	8.95	9.35	8.50	9.35	2,300,429
2025-09-02	9.35	9.35	8.95	8.95	1,378,819
2025-09-01	9.15	9.50	9.30	9.35	3,550,392
2025-08-29	8.15	9.15	7.65	9.15	3,866,025
2025-08-28	8.80	8.50	7.75	8.15	3,955,745
2025-08-27	9.80	9.85	8.75	8.75	3,786,537
2025-08-26	8.35	9.95	8.35	9.80	7,414,007
2025-08-25	8.35	8.35	8.35	8.35	0
2025-08-22	7.30	8.35	7.30	8.35	4,975,564
2025-08-21	7.35	7.48	7.30	7.30	2,245,707
2025-08-20	7.05	7.40	7.30	7.35	3,805,500
2025-08-19	7.00	7.10	7.00	7.05	2,347,490
2025-08-18	6.55	7.25	6.55	7.00	2,761,477
2025-08-15	6.65	6.65	6.55	6.55	566,010
2025-08-14	6.65	6.65	6.65	6.65	1,070,753
2025-08-13	6.70	6.80	6.65	6.65	1,150,159
2025-08-12	6.50	6.90	6.50	6.70	3,475,206
2025-08-11	5.50	6.75	5.50	6.50	6,000,701
2025-08-08	5.55	5.55	5.50	5.50	873,154
2025-08-07	5.70	5.70	5.55	5.55	609,619
2025-08-06	6.00	6.00	5.75	5.75	1,454,951
2025-08-05	6.05	6.05	5.90	6.00	943,008
2025-08-04	6.05	6.05	6.05	6.05	385,848
2025-08-01	6.05	6.05	6.05	6.05	696,895
2025-07-31	6.10	6.10	6.05	6.05	361,969
2025-07-30	6.23	6.23	5.88	6.10	1,413,469
2025-07-29	7.00	7.00	6.23	6.23	9,517,693

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0