First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 2.880
+0.380 (15.20%)
May 21, 2026, 4:26 PM GMT
First Class Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.70 | 1.85 | 1.69 | 1.78 | 1.78 | 4.41% | 4,519,120 |
| May 14, 2026 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | -0.58% | 4,911,304 |
| May 13, 2026 | 1.80 | 1.88 | 1.66 | 1.71 | 1.71 | -2.29% | 6,143,423 |
| May 12, 2026 | 1.70 | 1.80 | 1.67 | 1.75 | 1.75 | 2.94% | 3,229,559 |
| May 11, 2026 | 1.80 | 1.82 | 1.61 | 1.70 | 1.70 | -5.56% | 11,680,240 |
| May 8, 2026 | 1.83 | 1.82 | 1.67 | 1.80 | 1.80 | -2.70% | 5,772,929 |
| May 7, 2026 | 1.83 | 1.90 | 1.76 | 1.85 | 1.85 | 1.37% | 602,746 |
| May 6, 2026 | 1.85 | 2.00 | 1.73 | 1.83 | 1.83 | -1.35% | 2,690,320 |
| May 5, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 2,697,816 |
| May 1, 2026 | 1.75 | 2.04 | 1.73 | 1.85 | 1.85 | 5.71% | 7,307,599 |
| Apr 30, 2026 | 1.83 | 1.87 | 1.71 | 1.75 | 1.75 | -4.11% | 5,002,905 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.73 | 1.83 | 1.83 | -3.95% | 5,236,701 |
| 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 |