First Class Metals PLC (LON:FCM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.800
+0.100 (3.70%)
Nov 6, 2026, 3:44 PM GMT
First Class Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.69 | 2.80 | 2.50 | 2.80 | 2.80 | 3.70% | 1,382,259 |
| Nov 5, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 244,530 |
| Nov 4, 2026 | 2.75 | 2.80 | 2.46 | 2.70 | 2.70 | -1.82% | 3,005,764 |
| Nov 3, 2026 | 2.75 | 2.90 | 2.63 | 2.75 | 2.75 | - | 475,095 |
| Nov 2, 2026 | 2.75 | 2.90 | 2.60 | 2.75 | 2.75 | - | 902,063 |
| Oct 30, 2026 | 2.90 | 3.00 | 2.67 | 2.75 | 2.75 | -5.17% | 1,020,332 |
| Oct 29, 2026 | 2.80 | 3.00 | 2.76 | 2.90 | 2.90 | 3.57% | 1,309,527 |
| Oct 28, 2026 | 2.80 | 3.00 | 2.73 | 2.80 | 2.80 | - | 1,479,695 |
| Oct 27, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 3,780,072 |
| Oct 26, 2026 | 2.75 | 3.06 | 2.61 | 2.80 | 2.80 | 7.69% | 5,892,349 |
| Oct 23, 2026 | 2.50 | 2.70 | 2.42 | 2.60 | 2.60 | 4.00% | 2,640,722 |
| Oct 22, 2026 | 2.60 | 2.70 | 2.33 | 2.50 | 2.50 | -3.85% | 2,308,270 |
| Oct 21, 2026 | 2.60 | 2.70 | 2.46 | 2.60 | 2.60 | - | 2,523,782 |
| Oct 20, 2026 | 2.80 | 2.90 | 2.49 | 2.60 | 2.60 | -7.14% | 4,323,341 |
| Oct 19, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,458,817 |
| Oct 16, 2026 | 2.77 | 2.90 | 2.61 | 2.80 | 2.80 | 3.70% | 2,711,551 |
| Oct 15, 2026 | 2.74 | 2.80 | 2.62 | 2.70 | 2.70 | -3.57% | 1,591,543 |
| Oct 14, 2026 | 2.85 | 2.90 | 2.71 | 2.80 | 2.80 | -3.45% | 1,682,200 |
| Oct 13, 2026 | 3.10 | 2.96 | 2.90 | 2.90 | 2.90 | -1.69% | 3,186,941 |
| Oct 12, 2026 | 3.00 | 3.40 | 2.88 | 2.95 | 2.95 | -4.84% | 5,606,122 |
| Oct 9, 2026 | 3.02 | 3.20 | 2.94 | 3.10 | 3.10 | -1.59% | 3,733,832 |
| Oct 8, 2026 | 3.24 | 3.40 | 3.04 | 3.15 | 3.15 | -10.00% | 7,610,467 |
| Oct 7, 2026 | 3.50 | 4.30 | 3.20 | 3.50 | 3.50 | 12.90% | 26,139,721 |
| Oct 6, 2026 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 3,409,062 |
| Oct 5, 2026 | 3.00 | 3.44 | 3.00 | 3.15 | 3.15 | 8.62% | 6,595,783 |
| Oct 2, 2026 | 2.80 | 3.18 | 2.76 | 2.90 | 2.90 | 5.45% | 2,488,861 |
| Oct 1, 2026 | 2.70 | 2.89 | 2.60 | 2.75 | 2.75 | 1.85% | 2,348,166 |
| Sep 30, 2026 | 2.70 | 2.79 | 2.60 | 2.70 | 2.70 | - | 1,165,967 |
| Sep 29, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,737,468 |
| Sep 28, 2026 | 2.82 | 2.90 | 2.54 | 2.70 | 2.70 | -3.57% | 3,745,486 |
| 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 |