First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 2.200
-0.150 (-6.39%)
Jul 28, 2026, 10:53 AM GMT
First Class Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 4.35 | 4.70 | 4.20 | 4.35 | 4.35 | 1.16% | 12,209,714 |
| Jun 5, 2026 | 4.12 | 4.10 | 4.10 | 4.30 | 4.30 | 3.61% | 17,959,603 |
| Jun 4, 2026 | 4.25 | 4.37 | 3.62 | 4.15 | 4.15 | -1.19% | 15,627,410 |
| Jun 3, 2026 | 3.70 | 4.40 | 3.43 | 4.20 | 4.20 | 31.25% | 24,511,007 |
| Jun 2, 2026 | 3.25 | 3.48 | 3.10 | 3.20 | 3.20 | -1.84% | 6,922,822 |
| Jun 1, 2026 | 2.85 | 3.50 | 2.86 | 3.26 | 3.26 | 16.43% | 8,417,429 |
| May 29, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 5,653,154 |
| May 28, 2026 | 3.20 | 3.23 | 2.75 | 2.90 | 2.90 | - | 7,112,374 |
| May 27, 2026 | 2.80 | 3.20 | 2.82 | 2.90 | 2.90 | 3.57% | 8,726,025 |
| May 26, 2026 | 2.82 | 3.10 | 2.70 | 2.80 | 2.80 | - | 6,316,166 |
| May 22, 2026 | 2.90 | 3.30 | 2.70 | 2.80 | 2.80 | -3.45% | 17,036,040 |
| May 21, 2026 | 2.47 | 3.00 | 2.47 | 2.90 | 2.90 | 16.00% | 15,861,111 |
| May 20, 2026 | 2.12 | 2.69 | 2.12 | 2.50 | 2.50 | 16.28% | 14,075,371 |
| May 19, 2026 | 1.95 | 2.28 | 1.93 | 2.15 | 2.15 | 10.26% | 7,137,042 |
| May 18, 2026 | 1.78 | 2.07 | 1.85 | 1.95 | 1.95 | 9.86% | 9,747,917 |