ASX · FRS · stock
Forrestania Resources Limited (FRS) stock price history
Every ASX trading session of Forrestania Resources Limited from Sep 30, 2021 to Nov 13, 2026: 1,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRS adjusted close, 2021 to 2026
- A$0.7150
- All time high, 2026
- A$0.7250
- 52 week high, A$0.2400 low
- 1,313
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FRS key facts
- Forrestania Resources Limited (FRS) closed at A$0.3150 on Nov 13, 2026 on ASX.
- FRS's all time high close is A$0.7150, set on Mar 1, 2026; its all time low close is A$0.0090 on Jan 19, 2025.
- FRS's 52 week range is A$0.2400 to A$0.7250.
- FRS returned +57.5% over the year to Nov 13, 2026 and -22.2% over five years.
- Since Sep 30, 2021 FRS returned +11%, +2.0% a year compounded.
- FRS's deepest drawdown was -98.2% from Nov 2, 2021 to Jan 19, 2025.
- DataCedar holds 1,313 daily sessions of FRS history from Sep 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRS price chart, 2021 to 2026
FRS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -18.2% |
| 6 months | -38.2% |
| Year to date | +5.0% |
| 1 year | +57.5% |
| 3 years | +950.0% |
| 5 years | -22.2% |
| 10 years | n/a |
| Since Sep 30, 2021 | +10.5% |
| Compound annual growth, 5.1 years | +2.0% |
FRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7150 on Mar 1, 2026
- All time low close
- A$0.0090 on Jan 19, 2025
- 52 week high
- A$0.7250 on Mar 1, 2026
- 52 week low
- A$0.2400 on Dec 14, 2025
- Deepest drawdown
- -98.2% from Nov 2, 2021 to Jan 19, 2025, recovered Jan 18, 2026
- Best single session
- +142.1% on May 28, 2024
- Worst single session
- -30.0% on Jun 28, 2023
- Volatility, 1 year annualised
- 79.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +2,043%
- Worst calendar year
- 2023, -80%
FRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3000 | A$0.7250 | A$0.2700 | A$0.3150 | +5.0% | 1.2B | 238 |
| 2025 | A$0.0130 | A$0.3200 | A$0.0085 | A$0.3000 | +2,043% | 410.1M | 253 |
| 2024 | A$0.0285 | A$0.0740 | A$0.0110 | A$0.0140 | -50.0% | 343.2M | 254 |
| 2023 | A$0.1350 | A$0.2350 | A$0.0270 | A$0.0280 | -80.0% | 114.8M | 252 |
| 2022 | A$0.2950 | A$0.4600 | A$0.1150 | A$0.1400 | -50.0% | 44.8M | 251 |
| 2021 | A$0.3600 | A$0.5600 | A$0.2550 | A$0.2800 | n/a | 63.3M | 65 |
FRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3150 | +8.6% |
| October 2026 | A$0.2900 | -7.9% |
| September 2026 | A$0.3150 | -13.7% |
| August 2026 | A$0.3650 | +10.6% |
| July 2026 | A$0.3300 | -22.4% |
| June 2026 | A$0.4250 | -25.4% |
| May 2026 | A$0.5700 | +12.9% |
| April 2026 | A$0.5050 | +1.0% |
| March 2026 | A$0.5000 | -27.5% |
| February 2026 | A$0.6900 | +48.4% |
| January 2026 | A$0.4650 | +55.0% |
| December 2025 | A$0.3000 | +7.1% |
About the FRS data
Daily bars. 1,313 sessions from Sep 30, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AFRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FRS share price history
