First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
0.00 (0.00%)
Aug 17, 2026, 3:27 PM GMT
First Class Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.60 | 2.69 | 2.33 | 2.56 | - | 6.46% | 2,858,730 |
| Aug 14, 2026 | 2.40 | 2.30 | 2.30 | 2.40 | 2.40 | - | 3,415,812 |
| Aug 13, 2026 | 2.40 | 2.46 | 2.46 | 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 | 2.60 | 2.60 | 2.58 | 2.50 | 2.50 | - | 5,358,843 |
| Aug 10, 2026 | 2.60 | 2.60 | 2.60 | 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 | - | 1,437,320 |
| 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% | 2,747,378 |
| 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% | 3,691,203 |
| Jul 17, 2026 | 2.40 | 2.45 | 2.32 | 2.40 | 2.40 | -4.00% | 3,468,874 |
| Jul 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 753,921 |
| Jul 15, 2026 | 2.50 | 2.51 | 2.27 | 2.40 | 2.40 | -4.00% | 2,090,473 |
| 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% | 34,014,700 |
| 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 |
| Jun 25, 2026 | 3.90 | 4.00 | 3.72 | 3.90 | 3.90 | - | 2,212,238 |
| Jun 24, 2026 | 3.90 | 4.00 | 3.81 | 3.90 | 3.90 | - | 5,616,569 |
| Jun 23, 2026 | 3.70 | 4.00 | 3.63 | 3.90 | 3.90 | 5.41% | 6,592,791 |
| Jun 22, 2026 | 3.85 | 3.99 | 3.70 | 3.70 | 3.70 | -3.90% | 7,159,217 |
| Jun 19, 2026 | 3.85 | 4.00 | 3.73 | 3.85 | 3.85 | - | 3,063,488 |
| Jun 18, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 1,973,005 |
| Jun 17, 2026 | 3.80 | 3.92 | 3.66 | 3.85 | 3.85 | 1.32% | 4,064,153 |
| Jun 16, 2026 | 4.00 | 4.10 | 3.65 | 3.80 | 3.80 | -5.00% | 8,450,011 |
| Jun 15, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 5.26% | 10,168,950 |
| Jun 12, 2026 | 3.85 | 4.00 | 3.73 | 3.80 | 3.80 | -1.30% | 4,792,040 |
| Jun 11, 2026 | 3.60 | 3.90 | 3.54 | 3.85 | 3.85 | 5.77% | 4,984,204 |
| Jun 10, 2026 | 3.90 | 4.00 | 3.55 | 3.64 | 3.64 | -6.67% | 6,757,178 |
| Jun 9, 2026 | 3.90 | 4.10 | 3.55 | 3.90 | 3.90 | -10.34% | 38,267,150 |