First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
+0.100 (3.03%)
Sep 4, 2026, 4:29 PM GMT
First Class Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.30 | 3.40 | 3.07 | 3.25 | 3.25 | -1.52% | 3,049,970 |
| Sep 3, 2026 | 3.39 | 3.60 | 3.20 | 3.30 | 3.30 | -2.94% | 3,222,736 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.20 | 3.40 | 3.40 | -5.56% | 3,883,011 |
| Sep 1, 2026 | 3.50 | 3.70 | 3.10 | 3.60 | 3.60 | 2.86% | 5,514,857 |
| Aug 28, 2026 | 3.85 | 3.90 | 3.41 | 3.50 | 3.50 | -7.89% | 3,312,712 |
| Aug 27, 2026 | 3.81 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 5,218,563 |
| Aug 26, 2026 | 3.67 | 4.10 | 3.56 | 3.90 | 3.90 | 8.33% | 12,712,268 |
| Aug 25, 2026 | 3.55 | 3.90 | 3.40 | 3.60 | 3.60 | 1.41% | 6,673,064 |
| Aug 24, 2026 | 3.50 | 3.80 | 3.38 | 3.55 | 3.55 | 4.41% | 9,250,089 |
| Aug 21, 2026 | 2.85 | 3.90 | 2.80 | 3.40 | 3.40 | 25.93% | 13,687,940 |
| Aug 20, 2026 | 2.35 | 3.17 | 2.30 | 2.70 | 2.70 | 14.89% | 10,824,847 |
| Aug 19, 2026 | 2.35 | 2.40 | 2.20 | 2.35 | 2.35 | - | 2,532,987 |
| Aug 18, 2026 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | - | 2,144,399 |
| Aug 17, 2026 | 2.45 | 2.69 | 2.33 | 2.35 | 2.35 | -2.08% | 3,108,936 |
| Aug 14, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 3,415,812 |
| Aug 13, 2026 | 2.35 | 2.47 | 2.30 | 2.40 | 2.40 | 2.13% | 2,301,445 |
| Aug 12, 2026 | 2.50 | 2.60 | 2.31 | 2.35 | 2.35 | -6.00% | 3,126,176 |
| Aug 11, 2026 | 2.50 | 2.70 | 2.46 | 2.50 | 2.50 | - | 5,358,843 |
| Aug 10, 2026 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | 4.17% | 6,360,587 |
| Aug 7, 2026 | 2.25 | 2.80 | 2.30 | 2.40 | 2.40 | 7.14% | 13,448,125 |
| Aug 6, 2026 | 2.10 | 2.30 | 1.97 | 2.24 | 2.24 | 6.67% | 3,493,511 |
| Aug 5, 2026 | 2.10 | 2.20 | 1.98 | 2.10 | 2.10 | - | 2,591,857 |
| Aug 4, 2026 | 2.20 | 2.25 | 2.03 | 2.10 | 2.10 | -4.55% | 1,849,024 |
| Aug 3, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | - | 1,162,841 |
| Jul 31, 2026 | 2.20 | 2.26 | 2.10 | 2.20 | 2.20 | - | 2,187,320 |
| Jul 30, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | - | 1,012,116 |
| Jul 29, 2026 | 2.20 | 2.27 | 2.14 | 2.20 | 2.20 | - | 188,011 |
| Jul 28, 2026 | 2.35 | 2.50 | 2.04 | 2.20 | 2.20 | -6.38% | 3,456,552 |
| Jul 27, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 1,025,499 |
| Jul 24, 2026 | 2.40 | 2.50 | 2.22 | 2.35 | 2.35 | 2.17% | 3,073,683 |
| Jul 23, 2026 | 2.55 | 2.60 | 2.30 | 2.30 | 2.30 | -9.80% | 1,260,430 |
| Jul 22, 2026 | 2.65 | 2.78 | 2.42 | 2.55 | 2.55 | -3.77% | 1,002,906 |
| Jul 21, 2026 | 2.65 | 2.80 | 2.52 | 2.65 | 2.65 | - | 2,359,328 |
| Jul 20, 2026 | 2.40 | 2.80 | 2.32 | 2.65 | 2.65 | 10.42% | 4,237,720 |
| Jul 17, 2026 | 2.40 | 2.45 | 2.32 | 2.40 | 2.40 | -4.00% | 3,468,874 |
| Jul 16, 2026 | 2.40 | 2.50 | 2.32 | 2.50 | 2.50 | 4.17% | 753,921 |
| Jul 15, 2026 | 2.50 | 2.51 | 2.27 | 2.40 | 2.40 | -4.00% | 2,816,169 |
| Jul 14, 2026 | 2.50 | 2.60 | 2.41 | 2.50 | 2.50 | - | 1,959,595 |
| Jul 13, 2026 | 2.75 | 2.89 | 2.40 | 2.50 | 2.50 | -9.09% | 4,065,682 |
| Jul 10, 2026 | 2.80 | 2.89 | 2.65 | 2.75 | 2.75 | -1.79% | 2,094,447 |
| Jul 9, 2026 | 2.70 | 2.85 | 2.58 | 2.80 | 2.80 | 3.70% | 5,774,729 |
| Jul 8, 2026 | 2.45 | 2.80 | 2.42 | 2.70 | 2.70 | 8.87% | 12,898,695 |
| Jul 7, 2026 | 3.45 | 3.47 | 2.35 | 2.48 | 2.48 | -23.69% | 29,236,629 |
| Jul 6, 2026 | 3.30 | 3.40 | 3.16 | 3.25 | 3.25 | -1.52% | 2,743,746 |
| Jul 3, 2026 | 3.25 | 3.36 | 3.22 | 3.30 | 3.30 | 1.54% | 3,144,402 |
| Jul 2, 2026 | 3.25 | 3.40 | 3.21 | 3.25 | 3.25 | - | 11,114,950 |
| Jul 1, 2026 | 4.75 | 4.85 | 3.10 | 3.25 | 3.25 | -20.73% | 34,514,700 |
| Jun 30, 2026 | 3.90 | 4.30 | 3.85 | 4.10 | 4.10 | 5.13% | 5,749,125 |
| Jun 29, 2026 | 3.85 | 4.00 | 3.73 | 3.90 | 3.90 | 1.30% | 4,374,462 |
| Jun 26, 2026 | 3.90 | 4.00 | 3.72 | 3.85 | 3.85 | -1.28% | 1,502,447 |