Ferro-Alloy Resources Limited (LON:FAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.300
-0.100 (-2.94%)
Nov 6, 2026, 4:16 PM GMT
Ferro-Alloy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.41 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 579,331 |
| Nov 5, 2026 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | - | 4,959,313 |
| Nov 4, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 2,324,569 |
| Nov 3, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 617,403 |
| Nov 2, 2026 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 688,571 |
| Oct 30, 2026 | 3.40 | 3.60 | 3.30 | 3.55 | 3.55 | 4.41% | 2,914,888 |
| Oct 29, 2026 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 374,773 |
| Oct 28, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | - | 515,404 |
| Oct 27, 2026 | 3.45 | 3.48 | 3.40 | 3.45 | 3.45 | - | 910,212 |
| Oct 26, 2026 | 3.55 | 3.70 | 3.42 | 3.45 | 3.45 | -1.43% | 5,453,572 |
| Oct 23, 2026 | 3.70 | 3.72 | 3.50 | 3.50 | 3.50 | -5.41% | 6,509,269 |
| Oct 22, 2026 | 3.95 | 4.00 | 3.70 | 3.70 | 3.70 | -7.04% | 3,393,238 |
| Oct 21, 2026 | 3.90 | 4.10 | 3.80 | 3.98 | 3.98 | 2.05% | 738,404 |
| Oct 20, 2026 | 3.70 | 4.00 | 3.70 | 3.90 | 3.90 | 5.41% | 2,240,758 |
| Oct 19, 2026 | 3.65 | 3.71 | 3.60 | 3.70 | 3.70 | 2.78% | 3,409,296 |
| Oct 16, 2026 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -1.37% | 2,911,027 |
| Oct 15, 2026 | 3.90 | 3.80 | 3.66 | 3.65 | 3.65 | -5.19% | 2,361,342 |
| Oct 14, 2026 | 3.95 | 3.95 | 3.90 | 3.85 | 3.85 | -1.28% | 1,756,896 |
| Oct 13, 2026 | 4.10 | 4.10 | 3.82 | 3.90 | 3.90 | -6.02% | 2,247,345 |
| Oct 12, 2026 | 4.20 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | 1,033,532 |
| Oct 9, 2026 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | - | 862,219 |
| Oct 8, 2026 | 4.45 | 4.50 | 4.20 | 4.30 | 4.30 | -4.44% | 1,789,018 |
| Oct 7, 2026 | 4.30 | 4.50 | 4.22 | 4.50 | 4.50 | 6.51% | 3,133,890 |
| Oct 6, 2026 | 4.08 | 4.30 | 4.00 | 4.23 | 4.23 | 5.62% | 2,902,618 |
| Oct 5, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -3.61% | 878,380 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -6.11% | 14,604,239 |
| Oct 1, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.56% | 1,303,787 |
| Sep 30, 2026 | 4.90 | 4.70 | 4.68 | 4.68 | 4.68 | -2.50% | 5,266,933 |
| Sep 29, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -9.09% | 5,056,834 |
| Sep 28, 2026 | 5.13 | 5.46 | 5.28 | 5.28 | 5.28 | 1.54% | 3,773,179 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | -5.11% | 8,777,035 |
| Sep 24, 2026 | 5.10 | 5.52 | 5.00 | 5.48 | 5.48 | 16.60% | 59,268,727 |
| Sep 23, 2026 | 3.45 | 4.70 | 4.10 | 4.70 | 4.70 | 35.84% | 33,758,785 |
| Sep 22, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.47% | 1,247,263 |
| Sep 21, 2026 | 3.43 | 3.41 | 3.36 | 3.41 | 3.41 | -1.16% | 755,297 |
| Sep 18, 2026 | 3.50 | 3.42 | 3.42 | 3.45 | 3.45 | - | 285,850 |
| Sep 17, 2026 | 3.41 | 3.55 | 3.55 | 3.45 | 3.45 | - | 489,378 |
| Sep 16, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | 1.17% | 274,483 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -2.57% | 1,611,600 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,126,844 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.50 | 3.60 | 3.60 | 4.35% | 7,538,392 |
| Sep 10, 2026 | 3.70 | 3.60 | 3.44 | 3.45 | 3.45 | -6.76% | 11,058,350 |
| Sep 9, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -1.33% | 2,618,533 |
| Sep 8, 2026 | 3.90 | 4.00 | 3.75 | 3.75 | 3.75 | -1.32% | 7,747,579 |
| Sep 7, 2026 | 3.83 | 4.00 | 3.75 | 3.80 | 3.80 | 1.33% | 3,092,496 |
| Sep 4, 2026 | 3.65 | 3.80 | 3.63 | 3.75 | 3.75 | 2.74% | 4,780,346 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,620,587 |
| Sep 2, 2026 | 3.68 | 3.70 | 3.63 | 3.65 | 3.65 | -1.35% | 533,577 |
| Sep 1, 2026 | 3.68 | 3.80 | 3.61 | 3.70 | 3.70 | - | 2,297,042 |
| Aug 28, 2026 | 3.75 | 3.80 | 3.69 | 3.70 | 3.70 | - | 1,583,618 |