First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
-0.100 (-2.50%)
Jun 16, 2026, 10:34 AM GMT
First Class Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.96 | 4.10 | 3.80 | 3.95 | - | -1.38% | 508,454 |
| 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 |
| 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 |