Firering Strategic Minerals Plc (AIM:FRG)
London · Delayed Price · Currency is GBP · Price in GBX 1.260
+0.035 (2.86%)
Jan 22, 2026, 11:46 AM GMT
AIM:FRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.32 | 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 |
| Dec 19, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,102,887 |
| Dec 18, 2025 | 1.55 | 1.60 | 1.42 | 1.45 | 1.45 | -9.38% | 2,238,174 |
| Dec 17, 2025 | 1.60 | 1.69 | 1.50 | 1.60 | 1.60 | - | 151,625 |
| Dec 16, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 2,883 |
| Dec 15, 2025 | 1.64 | 1.75 | 1.52 | 1.60 | 1.60 | -1.54% | 3,962,955 |
| Dec 12, 2025 | 1.63 | 1.67 | 1.55 | 1.63 | 1.63 | 3.17% | 243,644 |
| Dec 11, 2025 | 1.58 | 1.56 | 1.55 | 1.58 | 1.58 | - | 352,259 |
| Dec 10, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 98,993 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.40 | 1.58 | 1.58 | -1.56% | 1,164,558 |
| Dec 8, 2025 | 1.75 | 1.70 | 1.62 | 1.60 | 1.60 | -8.57% | 914,333 |
| Dec 5, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 103,769 |
| Dec 4, 2025 | 1.65 | 1.77 | 1.62 | 1.75 | 1.75 | 2.94% | 955 |
| Dec 3, 2025 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -2.86% | 416,855 |
| Dec 2, 2025 | 1.80 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 228,584 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 2,503,314 |
| Nov 28, 2025 | 1.70 | 1.77 | 1.63 | 1.70 | 1.70 | - | 74,659 |
| Nov 27, 2025 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 210,552 |
| Nov 26, 2025 | 1.65 | 1.70 | 1.69 | 1.65 | 1.65 | - | 58,916 |
| Nov 25, 2025 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 372,838 |
| Nov 24, 2025 | 1.70 | 1.76 | 1.60 | 1.70 | 1.70 | - | 551,217 |
| Nov 21, 2025 | 1.80 | 1.90 | 1.62 | 1.70 | 1.70 | -5.56% | 591,234 |
| Nov 20, 2025 | 1.63 | 1.88 | 1.56 | 1.80 | 1.80 | 10.77% | 4,283,893 |
| Nov 19, 2025 | 1.63 | 1.70 | 1.55 | 1.63 | 1.63 | 1.56% | 421,056 |
| Nov 18, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | - | 655,849 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.62 | 1.60 | 1.60 | - | 24,730 |
| Nov 14, 2025 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 1,042,782 |
| Nov 13, 2025 | 1.75 | 1.73 | 1.52 | 1.55 | 1.55 | -11.43% | 3,220,180 |
| Nov 12, 2025 | 1.90 | 2.09 | 1.70 | 1.75 | 1.75 | 6.06% | 5,338,847 |
| Nov 11, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,000,088 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,743,450 |