First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
0.00 (0.00%)
At close: Feb 12, 2026
First Class Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.70 | 1.80 | 1.80 | 1.70 | 1.70 | - | 13,384 |
| Feb 11, 2026 | 1.65 | 1.80 | 1.65 | 1.70 | 1.70 | 3.03% | 195,352 |
| Feb 10, 2026 | 2.05 | 2.07 | 1.55 | 1.65 | 1.65 | -19.51% | 1,253,439 |
| Feb 9, 2026 | 1.85 | 2.10 | 1.90 | 2.05 | 2.05 | 13.89% | 1,560,239 |
| Feb 6, 2026 | 1.38 | 1.87 | 1.26 | 1.80 | 1.80 | 30.91% | 2,585,148 |
| Feb 5, 2026 | 1.75 | 1.65 | 1.30 | 1.38 | 1.38 | -21.43% | 2,351,554 |
| Feb 4, 2026 | 1.63 | 1.70 | 1.36 | 1.75 | 1.75 | 7.69% | 1,305,326 |
| Feb 3, 2026 | 1.75 | 1.85 | 1.80 | 1.63 | 1.63 | 4.84% | 216,757 |
| Feb 2, 2026 | 1.75 | 1.85 | 1.55 | 1.55 | 1.55 | -11.43% | 2,047 |
| Jan 30, 2026 | 1.80 | 2.07 | 1.55 | 1.75 | 1.75 | -17.65% | 4,523,768 |
| Jan 29, 2026 | 2.13 | 2.22 | 2.00 | 2.13 | 2.13 | - | 1,922,608 |
| Jan 28, 2026 | 2.00 | 2.11 | 2.00 | 2.13 | 2.13 | - | 258,370 |
| Jan 27, 2026 | 2.13 | 2.18 | 2.00 | 2.13 | 2.13 | - | 1,247,958 |
| Jan 26, 2026 | 2.00 | 2.16 | 2.00 | 2.13 | 2.13 | - | 1,455,417 |
| Jan 23, 2026 | 2.13 | 2.00 | 2.00 | 2.13 | 2.13 | - | 175,000 |
| Jan 22, 2026 | 2.13 | 2.00 | 2.00 | 2.13 | 2.13 | - | 349,323 |
| Jan 21, 2026 | 2.13 | 2.01 | 2.01 | 2.13 | 2.13 | - | 12,438 |
| Jan 20, 2026 | 2.00 | 2.25 | 2.00 | 2.13 | 2.13 | - | 181,000 |
| Jan 19, 2026 | 2.11 | 2.11 | 2.00 | 2.13 | 2.13 | - | 1,113,845 |
| Jan 16, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jan 15, 2026 | 2.13 | 2.18 | 2.00 | 2.13 | 2.13 | - | 212,000 |
| Jan 14, 2026 | 2.13 | 2.08 | 2.00 | 2.13 | 2.13 | - | 144,653 |
| Jan 13, 2026 | 2.13 | 2.08 | 2.00 | 2.13 | 2.13 | 6.25% | 366,247 |
| Jan 12, 2026 | 1.85 | 2.08 | 1.87 | 2.00 | 2.00 | 8.11% | 579,352 |
| Jan 9, 2026 | 1.85 | 2.08 | 1.86 | 1.85 | 1.85 | - | 160,728 |
| Jan 8, 2026 | 1.98 | 2.09 | 1.75 | 1.85 | 1.85 | -6.33% | 498,699 |
| Jan 7, 2026 | 1.88 | 2.16 | 1.83 | 1.98 | 1.98 | 5.33% | 1,375,458 |
| Jan 6, 2026 | 2.13 | 1.81 | 1.76 | 1.88 | 1.88 | -11.76% | 320,729 |
| Jan 5, 2026 | 2.13 | 2.20 | 1.80 | 2.13 | 2.13 | - | 117,724 |
| Jan 2, 2026 | 2.15 | 2.20 | 2.15 | 2.13 | 2.13 | - | 421,418 |
| Dec 31, 2025 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | 6.25% | 86,262 |
| Dec 30, 2025 | 2.00 | 2.15 | 2.00 | 2.00 | 2.00 | - | 1,944,061 |
| Dec 29, 2025 | 2.00 | 2.05 | 2.05 | 2.00 | 2.00 | - | 200,000 |
| Dec 24, 2025 | 2.00 | 2.17 | 2.00 | 2.00 | 2.00 | -11.11% | 750,162 |
| Dec 23, 2025 | 2.38 | 2.38 | 2.00 | 2.25 | 2.25 | -5.26% | 2,763,605 |
| Dec 22, 2025 | 2.25 | 2.53 | 2.26 | 2.38 | 2.38 | 5.56% | 369,446 |
| Dec 19, 2025 | 2.25 | 2.50 | 2.10 | 2.25 | 2.25 | - | 1,894,262 |
| Dec 18, 2025 | 2.35 | 2.60 | 2.20 | 2.25 | 2.25 | -4.26% | 612,441 |
| Dec 17, 2025 | 2.75 | 2.73 | 2.22 | 2.35 | 2.35 | -14.55% | 2,106,316 |
| Dec 16, 2025 | 2.70 | 2.89 | 2.60 | 2.75 | 2.75 | 1.85% | 1,128,327 |
| Dec 15, 2025 | 2.10 | 3.10 | 2.18 | 2.70 | 2.70 | 28.57% | 7,533,781 |
| Dec 12, 2025 | 2.15 | 2.20 | 2.00 | 2.10 | 2.10 | -2.33% | 6,744,696 |
| Dec 11, 2025 | 2.25 | 2.50 | 2.02 | 2.15 | 2.15 | -4.44% | 2,045,915 |
| Dec 10, 2025 | 1.85 | 2.50 | 1.70 | 2.25 | 2.25 | 32.35% | 3,078,627 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 4, 2025 | 1.88 | 1.88 | 1.88 | 1.70 | 1.70 | - | 137,557 |
| Dec 3, 2025 | 1.70 | 1.88 | 1.88 | 1.70 | 1.70 | - | 10,267 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |