Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
+0.100 (7.41%)
Mar 4, 2026, 2:27 PM GMT
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | - | -3.70% | 3,737,294 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.31 | 1.35 | 1.35 | -6.90% | 3,537,294 |
| Mar 2, 2026 | 1.30 | 1.49 | 1.25 | 1.45 | 1.45 | 11.54% | 3,489,776 |
| Feb 27, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 439,525 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.20 | 1.30 | 1.30 | - | 1,214,966 |
| Feb 25, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,127,523 |
| Feb 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 50,761 |
| Feb 23, 2026 | 1.23 | 1.40 | 1.20 | 1.30 | 1.30 | 6.12% | 2,174,923 |
| Feb 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -2.00% | 217,323 |
| Feb 19, 2026 | 1.20 | 1.25 | 1.24 | 1.25 | 1.25 | 2.04% | 62,008 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 2,380,111 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.20 | 1.25 | 1.25 | -3.85% | 832,505 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.89% | 568,459 |
| Feb 13, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 82,561 |
| Feb 12, 2026 | 1.33 | 1.32 | 1.31 | 1.33 | 1.33 | - | 1,381,390 |
| Feb 11, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | - | 275,507 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.92% | 1,037,669 |
| Feb 9, 2026 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | - | 42,585 |
| Feb 6, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -4.06% | 424,647 |
| Feb 5, 2026 | 1.28 | 1.36 | 1.21 | 1.36 | 1.36 | 8.40% | 1,914,318 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 607,331 |
| Feb 3, 2026 | 1.20 | 1.30 | 1.21 | 1.25 | 1.25 | 4.17% | 864,654 |
| Feb 2, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | - | 117,225 |
| Jan 30, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 1,190,841 |
| Jan 29, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 472,718 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 568,296 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.20 | 1.18 | 1.18 | - | 13,976 |
| Jan 26, 2026 | 1.25 | 1.30 | 1.15 | 1.18 | 1.18 | -6.00% | 4,288,052 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 56,144 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 2.04% | 1,139,920 |
| Jan 21, 2026 | 1.40 | 1.33 | 1.20 | 1.23 | 1.23 | -9.26% | 3,408,243 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 4,587,544 |
| Jan 19, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 2,337,571 |
| Jan 16, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 795,506 |
| Jan 15, 2026 | 1.33 | 1.50 | 1.32 | 1.40 | 1.40 | 5.66% | 3,217,811 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | 3.92% | 3,001,756 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,368,575 |
| Jan 12, 2026 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -1.92% | 1,482,586 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 900,933 |
| Jan 8, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.96% | 519,293 |
| Jan 7, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 38,337 |
| Jan 6, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 725,345 |
| Jan 5, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 13,929 |
| Jan 2, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -1.92% | 768,648 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.32 | 1.30 | 1.30 | - | 1,680 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 120,759 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,066,313 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 337,699 |
| Dec 23, 2025 | 1.45 | 1.50 | 1.32 | 1.35 | 1.35 | -6.90% | 1,060,704 |
| Dec 22, 2025 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 610,521 |