Skip to main content
First Class Metals PLC (LON:FCM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.837
-0.063 (-3.33%)
Apr 29, 2026, 4:28 PM GMT

First Class Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.102.091.841.901.90-9.52%5,250,618
Apr 27, 20262.052.172.002.102.10-1,665,862
Apr 24, 20262.202.401.972.102.10-4.55%9,822,398
Apr 23, 20262.302.521.972.202.2015.79%28,932,010
Apr 22, 20261.901.971.711.901.90-4.04%4,123,152
Apr 21, 20262.102.121.821.981.98-5.71%2,631,266
Apr 20, 20262.102.191.972.102.10-2,482,414
Apr 17, 20262.002.191.922.102.105.00%3,509,305
Apr 16, 20262.152.161.922.002.00-6.98%5,840,137
Apr 15, 20262.202.242.032.152.15-2.27%2,709,246
Apr 14, 20262.102.282.002.202.20-5,644,663
Apr 13, 20262.102.201.952.202.202.80%6,497,464
Apr 10, 20262.102.291.922.142.141.90%8,554,506
Apr 9, 20261.852.321.812.102.1013.51%14,419,490
Apr 8, 20261.601.851.551.851.8515.63%6,758,357
Apr 7, 20261.631.651.511.601.60-1.54%11,748,150
Apr 2, 20261.651.671.511.631.63-1.52%5,723,874
Apr 1, 20261.701.771.601.651.65-2.94%2,848,048
Mar 31, 20261.551.721.511.701.709.68%6,465,619
Mar 30, 20261.701.791.501.551.55-3.13%35,462,740
Mar 27, 20261.731.771.601.601.60-7.25%6,584,112
Mar 26, 20261.881.851.531.731.73-8.00%17,713,990
Mar 25, 20261.602.041.501.881.8817.19%17,488,580
Mar 24, 20261.651.631.491.601.60-3.03%9,720,487
Mar 23, 20261.751.741.401.651.65-10.81%24,023,880
Mar 20, 20261.802.201.531.851.85-5.13%33,073,150
Mar 19, 20262.753.201.871.951.95-26.42%41,629,280
Mar 18, 20261.653.001.602.652.6589.29%34,736,040
Mar 17, 20261.251.801.211.401.4012.00%45,616,540
Mar 16, 20261.231.351.201.251.252.04%12,111,510
Mar 13, 20261.251.491.151.231.23-2.00%10,185,250
Mar 12, 20261.251.701.131.251.2521.95%37,332,060
Mar 11, 20261.041.020.981.031.03-0.97%2,769,923
Mar 10, 20261.041.031.001.041.04-0.48%2,153,410
Mar 9, 20261.041.041.021.041.04-621,290
Mar 6, 20261.041.061.021.041.040.48%1,780,210
Mar 5, 20261.021.031.001.041.041.47%5,406,744
Mar 4, 20260.981.010.981.021.024.08%2,858,251
Mar 3, 20261.071.050.960.980.98-8.41%3,718,236
Mar 2, 20261.031.081.021.071.074.39%9,137,222
Feb 27, 20261.061.051.031.031.03-2.84%1,598,453
Feb 26, 20261.061.071.031.061.06-1,138,599
Feb 25, 20261.051.121.001.061.060.48%3,730,981
Feb 24, 20261.101.121.031.051.05-6.25%4,643,400
Feb 23, 20261.151.241.021.121.121.82%13,453,360
Feb 20, 20261.801.881.021.101.10-38.89%23,209,070
Feb 19, 20261.801.841.731.801.802.86%138,338
Feb 18, 20261.951.981.711.751.75-10.26%3,100,491
Feb 17, 20261.952.091.831.951.95-3,105,421
Feb 16, 20261.952.071.881.951.95-512,256
Feb 13, 20261.702.301.671.951.9514.71%2,630,130
Feb 12, 20261.701.801.801.701.70-13,384
Feb 11, 20261.651.801.651.701.703.03%195,352
Feb 10, 20262.052.071.551.651.65-19.51%1,253,439
Feb 9, 20261.852.101.902.052.0513.89%1,560,239
Feb 6, 20261.381.871.261.801.8030.91%2,585,148
Feb 5, 20261.751.651.301.381.38-21.43%2,351,554
Feb 4, 20261.631.701.361.751.757.69%1,305,326
Feb 3, 20261.751.851.801.631.634.84%216,757
Feb 2, 20261.751.851.551.551.55-11.43%2,047
Jan 30, 20262.132.071.551.751.75-17.65%4,523,768
Jan 29, 20262.132.222.002.132.13-1,922,608
Jan 28, 20262.132.112.002.132.13-258,370
Jan 27, 20262.132.182.002.132.13-1,247,958
Jan 26, 20262.132.162.002.132.13-1,455,417
Jan 23, 20262.132.002.002.132.13-175,000
Jan 22, 20262.132.002.002.132.13-349,323
Jan 21, 20262.132.012.012.132.13-12,438
Jan 20, 20262.132.252.002.132.13-181,000
Jan 19, 20262.132.112.002.132.13-1,113,845
Jan 16, 20262.132.132.132.132.13--
Jan 15, 20262.132.182.002.132.13-212,000
Jan 14, 20262.132.082.002.132.13-144,653
Jan 13, 20262.132.082.002.132.136.25%366,247
Jan 12, 20261.852.081.872.002.008.11%579,352
Jan 9, 20261.852.081.861.851.85-160,728
Jan 8, 20261.982.091.751.851.85-6.33%498,699
Jan 7, 20261.882.161.831.981.985.33%1,375,458
Jan 6, 20262.131.811.761.881.88-11.76%320,729
Jan 5, 20262.132.201.802.132.13-117,724
Jan 2, 20262.132.202.152.132.13-421,418
Dec 31, 20252.002.202.102.132.136.25%86,262
Dec 30, 20252.002.152.002.002.00-1,944,061
Dec 29, 20252.002.052.052.002.00-200,000
Dec 24, 20252.002.172.002.002.00-11.11%750,162
Dec 23, 20252.382.382.002.252.25-5.26%2,763,605
Dec 22, 20252.252.532.262.382.385.56%869,446
Dec 19, 20252.252.502.102.252.25-1,894,262
Dec 18, 20252.352.602.202.252.25-4.26%612,441
Dec 17, 20252.752.732.222.352.35-14.55%2,106,316
Dec 16, 20252.702.892.602.752.751.85%1,128,327
Dec 15, 20252.103.102.182.702.7028.57%7,533,781
Dec 12, 20252.152.202.002.102.10-2.33%6,744,696
Dec 11, 20252.252.502.022.152.15-4.44%2,545,915
Dec 10, 20251.852.501.702.252.2532.35%3,078,627
Dec 9, 20251.701.701.701.701.70--
Dec 8, 20251.701.701.701.701.70--
Dec 5, 20251.701.701.701.701.70--
Dec 4, 20251.701.881.881.701.70-137,557
Dec 3, 20251.701.881.881.701.70-10,267