First Class Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.83	2.90	2.70	2.80	2.80	-	1,651,189
Sep 24, 2026	2.92	2.92	2.70	2.80	2.80	-1.75%	1,374,035
Sep 23, 2026	2.64	3.10	2.64	2.85	2.85	9.62%	3,024,236
Sep 22, 2026	2.70	2.70	2.60	2.60	2.60	-5.45%	3,100,435
Sep 21, 2026	2.84	3.00	2.70	2.75	2.75	-5.17%	2,170,056
Sep 18, 2026	2.90	3.00	2.80	2.90	2.90	-1.69%	951,291
Sep 17, 2026	3.18	3.20	2.90	2.95	2.95	-1.67%	2,387,316
Sep 16, 2026	2.90	3.40	2.86	3.00	3.00	3.45%	5,183,109
Sep 15, 2026	2.88	3.10	2.90	2.90	2.90	3.57%	6,097,191
Sep 14, 2026	2.75	3.39	2.62	2.80	2.80	5.66%	12,554,794
Sep 11, 2026	2.70	2.80	2.62	2.65	2.65	-1.85%	914,162
Sep 10, 2026	2.80	2.90	2.70	2.70	2.70	-3.57%	1,150,280
Sep 9, 2026	2.85	2.97	2.53	2.80	2.80	-1.75%	7,286,714
Sep 8, 2026	3.00	2.94	2.94	2.85	2.85	-5.00%	3,622,225
Sep 7, 2026	3.25	3.37	2.90	3.00	3.00	-7.69%	2,475,312
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