First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 1.625
+0.025 (1.56%)
Mar 30, 2026, 11:03 AM GMT
First Class Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.64 | 1.79 | 1.60 | 1.68 | - | 5.00% | 60,746,668 |
| Mar 27, 2026 | 1.73 | 1.77 | 1.60 | 1.60 | 1.60 | -7.25% | 5,584,112 |
| Mar 26, 2026 | 1.88 | 1.85 | 1.53 | 1.73 | 1.73 | -8.00% | 17,713,990 |
| Mar 25, 2026 | 1.60 | 2.04 | 1.50 | 1.88 | 1.88 | 17.19% | 17,488,580 |
| Mar 24, 2026 | 1.60 | 1.63 | 1.49 | 1.60 | 1.60 | -3.03% | 9,720,487 |
| Mar 23, 2026 | 1.75 | 1.74 | 1.40 | 1.65 | 1.65 | -10.81% | 24,023,880 |
| Mar 20, 2026 | 1.80 | 2.20 | 1.53 | 1.85 | 1.85 | -5.13% | 33,073,150 |
| Mar 19, 2026 | 2.75 | 3.20 | 1.87 | 1.95 | 1.95 | -26.42% | 41,629,280 |
| Mar 18, 2026 | 1.65 | 3.00 | 1.60 | 2.65 | 2.65 | 89.29% | 34,736,040 |
| Mar 17, 2026 | 1.25 | 1.80 | 1.21 | 1.40 | 1.40 | 12.00% | 45,616,540 |
| Mar 16, 2026 | 1.23 | 1.35 | 1.20 | 1.25 | 1.25 | 2.04% | 12,111,510 |
| Mar 13, 2026 | 1.25 | 1.49 | 1.15 | 1.23 | 1.23 | -2.00% | 10,185,250 |
| Mar 12, 2026 | 1.25 | 1.70 | 1.13 | 1.25 | 1.25 | 21.95% | 37,332,060 |
| Mar 11, 2026 | 1.04 | 1.02 | 0.98 | 1.03 | 1.03 | -0.97% | 2,769,923 |
| Mar 10, 2026 | 1.04 | 1.03 | 1.00 | 1.04 | 1.04 | -0.48% | 2,153,410 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 621,290 |
| Mar 6, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.48% | 1,780,210 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.00 | 1.04 | 1.04 | 1.47% | 5,406,744 |
| Mar 4, 2026 | 0.98 | 1.01 | 0.98 | 1.02 | 1.02 | 4.08% | 2,858,251 |
| Mar 3, 2026 | 1.07 | 1.05 | 0.96 | 0.98 | 0.98 | -8.41% | 3,718,236 |
| Mar 2, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 4.39% | 9,137,222 |
| Feb 27, 2026 | 1.06 | 1.05 | 1.03 | 1.03 | 1.03 | -2.84% | 1,598,453 |
| Feb 26, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 1,138,599 |
| Feb 25, 2026 | 1.05 | 1.12 | 1.00 | 1.06 | 1.06 | 0.48% | 3,730,981 |
| Feb 24, 2026 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -6.25% | 4,643,400 |
| Feb 23, 2026 | 1.15 | 1.24 | 1.02 | 1.12 | 1.12 | 1.82% | 13,453,360 |
| Feb 20, 2026 | 1.80 | 1.88 | 1.02 | 1.10 | 1.10 | -38.89% | 23,209,070 |
| Feb 19, 2026 | 1.80 | 1.84 | 1.73 | 1.80 | 1.80 | 2.86% | 138,338 |
| Feb 18, 2026 | 1.95 | 1.98 | 1.71 | 1.75 | 1.75 | -10.26% | 3,100,491 |
| Feb 17, 2026 | 1.95 | 2.09 | 1.83 | 1.95 | 1.95 | - | 3,105,421 |
| Feb 16, 2026 | 1.95 | 2.07 | 1.88 | 1.95 | 1.95 | - | 512,256 |
| Feb 13, 2026 | 1.70 | 2.30 | 1.67 | 1.95 | 1.95 | 14.71% | 2,630,130 |
| 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 | 2.13 | 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 | 2.13 | 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 | 2.13 | 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 | 2.13 | 2.25 | 2.00 | 2.13 | 2.13 | - | 181,000 |