Ferro-Alloy Resources Limited (LON:FAR)
London · Delayed Price · Currency is GBP · Price in GBX 3.700
-0.100 (-2.63%)
Aug 17, 2026, 12:53 PM GMT
Ferro-Alloy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | - | -2.34% | 408,511 |
| Aug 14, 2026 | 3.68 | 3.85 | 3.66 | 3.80 | 3.80 | 5.56% | 5,984,267 |
| Aug 13, 2026 | 3.70 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 1,725,601 |
| Aug 12, 2026 | 3.65 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | 562,109 |
| Aug 11, 2026 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | -3.95% | 1,923,196 |
| Aug 10, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.33% | 2,585,792 |
| Aug 7, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 999,680 |
| Aug 6, 2026 | 3.70 | 4.00 | 3.75 | 3.75 | 3.75 | 1.35% | 541,841 |
| Aug 5, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 663,450 |
| Aug 4, 2026 | 3.75 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 531,755 |
| Aug 3, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -1.33% | 683,805 |
| Jul 31, 2026 | 3.85 | 4.60 | 3.40 | 3.75 | 3.75 | -17.58% | 17,227,042 |
| Jul 30, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 393,370 |
| Jul 29, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 29,128 |
| Jul 28, 2026 | 4.40 | 4.49 | 4.40 | 4.50 | 4.50 | 3.45% | 660,059 |
| Jul 27, 2026 | 4.35 | 4.60 | 4.30 | 4.35 | 4.35 | -2.25% | 240,019 |
| Jul 24, 2026 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 3.49% | 10,038 |
| Jul 23, 2026 | 4.45 | 4.50 | 4.30 | 4.30 | 4.30 | -1.15% | 3,372,782 |
| Jul 22, 2026 | 4.48 | 4.40 | 4.35 | 4.35 | 4.35 | -3.76% | 703,538 |
| Jul 21, 2026 | 4.50 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 917,736 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.31 | 4.50 | 4.50 | 1.12% | 323,548 |
| Jul 17, 2026 | 4.50 | 4.60 | 4.40 | 4.45 | 4.45 | -1.11% | 231,205 |
| Jul 16, 2026 | 4.43 | 4.58 | 4.43 | 4.50 | 4.50 | - | 188,627 |
| Jul 15, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 780,672 |
| Jul 14, 2026 | 4.55 | 4.54 | 4.50 | 4.50 | 4.50 | -1.10% | 451,946 |
| Jul 13, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 1.34% | 186,479 |
| Jul 10, 2026 | 4.65 | 4.65 | 4.45 | 4.49 | 4.49 | -3.44% | 1,070,534 |
| Jul 9, 2026 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | 1.09% | 110,333 |
| Jul 8, 2026 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 206,611 |
| Jul 7, 2026 | 4.55 | 4.70 | 4.50 | 4.65 | 4.65 | 1.09% | 533,207 |
| Jul 6, 2026 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | 1.10% | 188,254 |
| Jul 3, 2026 | 4.50 | 4.59 | 4.44 | 4.55 | 4.55 | 1.11% | 123,330 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 508,019 |
| Jul 1, 2026 | 4.65 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 546,502 |
| Jun 30, 2026 | 4.65 | 4.70 | 4.70 | 4.65 | 4.65 | -1.06% | 7,000 |
| Jun 29, 2026 | 4.70 | 4.80 | 4.61 | 4.70 | 4.70 | - | 540,693 |
| Jun 26, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 767,234 |
| Jun 25, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -6.00% | 684,348 |
| Jun 24, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 727,769 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 285,831 |
| Jun 22, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 52,275 |
| Jun 19, 2026 | 5.05 | 5.10 | 4.80 | 4.95 | 4.95 | -1.98% | 118,041 |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 17, 2026 | 5.05 | 5.09 | 4.90 | 5.05 | 5.05 | 1.00% | 636,792 |
| Jun 16, 2026 | 5.05 | 5.10 | 4.92 | 5.00 | 5.00 | - | 587,032 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 3.09% | 659,394 |
| Jun 12, 2026 | 4.85 | 4.88 | 4.70 | 4.85 | 4.85 | - | 343,466 |
| Jun 11, 2026 | 4.80 | 5.00 | 4.70 | 4.85 | 4.85 | 1.04% | 629,532 |
| Jun 10, 2026 | 4.95 | 5.00 | 4.70 | 4.80 | 4.80 | -3.03% | 419,095 |
| Jun 9, 2026 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | - | 603,048 |