First Class Metals PLC (LON:FCM)
London · Delayed Price · Currency is GBP · Price in GBX 2.865
+0.165 (6.11%)
Oct 16, 2026, 4:29 PM GMT
First Class Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.77 | 2.90 | 2.61 | 2.87 | 2.87 | 6.11% | 2,779,944 |
| 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 |
| Aug 27, 2026 | 3.81 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 5,218,563 |
| Aug 26, 2026 | 3.67 | 4.10 | 3.56 | 3.90 | 3.90 | 8.33% | 12,712,268 |
| Aug 25, 2026 | 3.55 | 3.90 | 3.40 | 3.60 | 3.60 | 1.41% | 6,673,064 |
| Aug 24, 2026 | 3.50 | 3.80 | 3.38 | 3.55 | 3.55 | 4.41% | 9,250,089 |
| Aug 21, 2026 | 2.85 | 3.90 | 2.80 | 3.40 | 3.40 | 25.93% | 13,687,940 |
| Aug 20, 2026 | 2.35 | 3.17 | 2.30 | 2.70 | 2.70 | 14.89% | 10,824,847 |
| Aug 19, 2026 | 2.35 | 2.40 | 2.20 | 2.35 | 2.35 | - | 2,532,987 |
| Aug 18, 2026 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | - | 2,144,399 |
| Aug 17, 2026 | 2.45 | 2.69 | 2.33 | 2.35 | 2.35 | -2.08% | 3,108,936 |
| Aug 14, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 3,415,812 |
| Aug 13, 2026 | 2.35 | 2.47 | 2.30 | 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 | 2.50 | 2.70 | 2.46 | 2.50 | 2.50 | - | 5,358,843 |
| Aug 10, 2026 | 2.50 | 2.70 | 2.40 | 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 |