First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 1.821
-0.079 (-4.15%)
Apr 29, 2026, 11:46 AM GMT
First Class Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.10 | 2.09 | 1.84 | 1.90 | 1.90 | -9.52% | 5,250,618 |
| Apr 27, 2026 | 2.05 | 2.17 | 2.00 | 2.10 | 2.10 | - | 1,665,862 |
| Apr 24, 2026 | 2.20 | 2.40 | 1.97 | 2.10 | 2.10 | -4.55% | 9,822,398 |
| Apr 23, 2026 | 2.30 | 2.52 | 1.97 | 2.20 | 2.20 | 15.79% | 28,932,010 |
| Apr 22, 2026 | 1.90 | 1.97 | 1.71 | 1.90 | 1.90 | -4.04% | 4,123,152 |
| Apr 21, 2026 | 2.10 | 2.12 | 1.82 | 1.98 | 1.98 | -5.71% | 2,631,266 |
| Apr 20, 2026 | 2.10 | 2.19 | 1.97 | 2.10 | 2.10 | - | 2,482,414 |
| Apr 17, 2026 | 2.00 | 2.19 | 1.92 | 2.10 | 2.10 | 5.00% | 3,509,305 |
| Apr 16, 2026 | 2.15 | 2.16 | 1.92 | 2.00 | 2.00 | -6.98% | 5,840,137 |
| Apr 15, 2026 | 2.20 | 2.24 | 2.03 | 2.15 | 2.15 | -2.27% | 2,709,246 |
| Apr 14, 2026 | 2.10 | 2.28 | 2.00 | 2.20 | 2.20 | - | 5,644,663 |
| Apr 13, 2026 | 2.10 | 2.20 | 1.95 | 2.20 | 2.20 | 2.80% | 6,497,464 |
| Apr 10, 2026 | 2.10 | 2.29 | 1.92 | 2.14 | 2.14 | 1.90% | 8,554,506 |
| Apr 9, 2026 | 1.85 | 2.32 | 1.81 | 2.10 | 2.10 | 13.51% | 14,419,490 |
| Apr 8, 2026 | 1.60 | 1.85 | 1.55 | 1.85 | 1.85 | 15.63% | 6,758,357 |
| Apr 7, 2026 | 1.63 | 1.65 | 1.51 | 1.60 | 1.60 | -1.54% | 11,748,150 |
| Apr 2, 2026 | 1.65 | 1.67 | 1.51 | 1.63 | 1.63 | -1.52% | 5,723,874 |
| Apr 1, 2026 | 1.70 | 1.77 | 1.60 | 1.65 | 1.65 | -2.94% | 2,848,048 |
| Mar 31, 2026 | 1.55 | 1.72 | 1.51 | 1.70 | 1.70 | 9.68% | 6,465,619 |
| Mar 30, 2026 | 1.70 | 1.79 | 1.50 | 1.55 | 1.55 | -3.13% | 35,462,740 |
| Mar 27, 2026 | 1.73 | 1.77 | 1.60 | 1.60 | 1.60 | -7.25% | 6,584,112 |
| 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 | 1.65 | 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 |