First Class Metals (FCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Class Metals

Date Open High Low Close* Volume
08/09/2025 2.00p 2.02p 1.90p 2.00p 590490
05/09/2025 2.00p 2.04p 1.92p 2.00p 727973
04/09/2025 1.95p 2.08p 1.90p 2.00p 2562912
03/09/2025 1.95p 1.95p 1.90p 1.95p 392408
02/09/2025 1.95p 1.95p 1.90p 1.95p 122698
01/09/2025 1.95p 1.95p 1.90p 1.95p 176618
29/08/2025 1.95p 1.95p 1.90p 1.95p 374650
28/08/2025 1.95p 1.95p 1.90p 1.95p 205822
27/08/2025 1.95p 1.96p 1.93p 1.95p 153445
26/08/2025 1.95p 1.99p 1.90p 1.95p 261950
22/08/2025 1.95p 1.99p 1.86p 1.95p 726060
21/08/2025 2.03p 2.05p 1.95p 1.95p 448398
20/08/2025 1.95p 2.05p 1.95p 2.03p 699237
19/08/2025 2.03p 2.03p 1.85p 1.95p 652471
18/08/2025 2.03p 2.03p 1.96p 2.03p 118952
15/08/2025 2.03p 2.03p 1.96p 2.03p 74160
14/08/2025 2.03p 2.03p 2.03p 2.03p 0
13/08/2025 2.03p 2.03p 1.96p 2.03p 13000
12/08/2025 2.03p 2.03p 1.95p 2.03p 67438
11/08/2025 2.03p 2.03p 2.03p 2.03p 0
08/08/2025 2.03p 2.03p 2.00p 2.03p 355000
07/08/2025 2.03p 2.03p 2.01p 2.03p 31040
06/08/2025 2.03p 2.03p 1.95p 2.03p 164119
05/08/2025 2.03p 2.03p 2.01p 2.03p 56625
04/08/2025 2.03p 2.03p 1.95p 2.03p 221676
01/08/2025 2.03p 2.03p 1.95p 2.03p 55559
31/07/2025 2.03p 2.03p 2.01p 2.03p 4358
30/07/2025 2.03p 2.03p 2.01p 2.03p 88000
29/07/2025 2.05p 2.05p 1.95p 2.03p 235493
28/07/2025 2.15p 2.15p 1.90p 2.05p 539487
25/07/2025 2.15p 2.15p 2.08p 2.15p 0
24/07/2025 2.15p 2.30p 2.02p 2.15p 639467
23/07/2025 2.15p 2.15p 2.01p 2.15p 124288
22/07/2025 2.25p 2.25p 2.10p 2.15p 677084
21/07/2025 2.10p 2.10p 2.00p 2.10p 160276
18/07/2025 2.10p 2.10p 2.00p 2.10p 5000
17/07/2025 2.10p 2.10p 2.00p 2.10p 42029
16/07/2025 2.10p 2.10p 2.07p 2.10p 0
15/07/2025 2.10p 2.10p 2.00p 2.10p 55309
14/07/2025 2.15p 2.24p 2.00p 2.10p 972781
11/07/2025 2.10p 2.10p 2.00p 2.10p 276911
10/07/2025 2.10p 2.10p 2.09p 2.10p 102523
09/07/2025 2.10p 2.10p 2.00p 2.10p 323336
08/07/2025 2.10p 2.14p 2.00p 2.10p 230651
07/07/2025 2.10p 2.16p 2.03p 2.10p 281069
04/07/2025 2.10p 2.10p 2.10p 2.10p 822372
03/07/2025 2.10p 2.11p 2.00p 2.10p 73422
02/07/2025 2.10p 2.14p 2.00p 2.10p 560939
01/07/2025 2.00p 2.15p 2.00p 2.10p 2472894
30/06/2025 2.00p 2.05p 2.00p 2.00p 428355
27/06/2025 2.00p 2.04p 1.90p 2.00p 2468986
26/06/2025 2.00p 2.02p 1.90p 2.00p 150930
25/06/2025 2.00p 2.00p 1.90p 2.00p 413003
24/06/2025 2.10p 2.10p 1.90p 2.00p 890517
23/06/2025 2.25p 2.25p 2.00p 2.10p 1698756
20/06/2025 2.25p 2.25p 2.10p 2.25p 965570
19/06/2025 2.25p 2.25p 2.10p 2.10p 342577
18/06/2025 2.25p 2.25p 2.10p 2.25p 455304
17/06/2025 2.25p 2.27p 2.10p 2.25p 130709
16/06/2025 2.35p 2.35p 2.20p 2.25p 237629
13/06/2025 2.35p 2.36p 2.22p 2.35p 293300
12/06/2025 2.35p 2.35p 2.20p 2.35p 503412
11/06/2025 2.30p 2.35p 2.20p 2.35p 826640
10/06/2025 2.45p 2.45p 2.21p 2.30p 1240423
09/06/2025 2.45p 2.64p 2.21p 2.25p 3400030
06/06/2025 2.05p 2.60p 2.05p 2.15p 6897092
05/06/2025 2.20p 2.40p 1.96p 2.05p 7707815
04/06/2025 2.05p 2.20p 1.70p 2.15p 8443972
03/06/2025 3.50p 3.50p 1.90p 2.05p 19490188
02/06/2025 2.90p 3.60p 2.90p 3.30p 13413159
30/05/2025 1.85p 3.00p 1.75p 2.70p 14863079
29/05/2025 1.45p 2.20p 1.45p 1.85p 5955676
28/05/2025 1.05p 1.70p 1.05p 1.45p 1681954
27/05/2025 1.05p 1.20p 1.00p 1.10p 2265598
23/05/2025 1.25p 1.29p 1.00p 1.05p 1915540
22/05/2025 1.25p 1.30p 1.25p 1.25p 0
21/05/2025 1.25p 1.25p 1.14p 1.25p 185243
20/05/2025 1.25p 1.30p 1.25p 1.25p 0
19/05/2025 1.25p 1.33p 1.13p 1.25p 252427
16/05/2025 1.25p 1.33p 1.25p 1.25p 100000
15/05/2025 1.25p 1.33p 1.25p 1.25p 21491
14/05/2025 1.30p 1.30p 1.13p 1.25p 333863
13/05/2025 1.40p 1.40p 1.20p 1.30p 506341
12/05/2025 1.40p 1.40p 1.30p 1.40p 213487
09/05/2025 1.40p 1.45p 1.40p 1.40p 330000
08/05/2025 1.45p 1.45p 1.40p 1.40p 489817
07/05/2025 1.45p 1.50p 1.41p 1.45p 445423
06/05/2025 1.25p 1.54p 1.22p 1.40p 1675052
02/05/2025 0.88p 1.30p 0.88p 1.25p 2091499
01/05/2025 1.10p 1.10p 0.62p 0.88p 1877930
30/04/2025 1.35p 1.35p 1.10p 1.25p 412509
29/04/2025 1.25p 1.40p 1.25p 1.35p 91720
28/04/2025 1.30p 1.30p 1.20p 1.25p 67558
25/04/2025 1.15p 1.39p 1.05p 1.30p 542188
24/04/2025 1.10p 1.30p 1.10p 1.15p 308077
23/04/2025 0.93p 1.20p 0.93p 1.10p 413411
22/04/2025 0.88p 0.95p 0.88p 0.93p 1184202
17/04/2025 0.93p 0.93p 0.85p 0.88p 746597
16/04/2025 0.95p 0.95p 0.92p 0.95p 90334
15/04/2025 1.00p 1.00p 0.93p 0.95p 0
14/04/2025 1.00p 1.10p 1.00p 1.00p 40000
11/04/2025 1.00p 1.10p 1.00p 1.00p 77137
10/04/2025 0.88p 1.00p 0.88p 1.00p 392560
09/04/2025 0.88p 0.89p 0.88p 0.88p 321989
08/04/2025 0.88p 0.89p 0.80p 0.88p 121273
07/04/2025 0.88p 0.95p 0.88p 0.88p 0
04/04/2025 0.95p 0.95p 0.80p 0.95p 1026694
03/04/2025 0.95p 0.99p 0.90p 0.95p 50019
02/04/2025 1.00p 1.00p 0.90p 0.95p 2545768
01/04/2025 1.00p 1.07p 1.00p 1.05p 75000
31/03/2025 1.15p 1.24p 0.90p 1.00p 2690086
28/03/2025 1.38p 1.43p 1.32p 1.38p 212047
27/03/2025 1.38p 1.39p 1.32p 1.38p 197383
26/03/2025 1.38p 1.39p 1.38p 1.38p 35506
25/03/2025 1.35p 1.38p 1.35p 1.38p 330353
24/03/2025 1.35p 1.38p 1.35p 1.35p 0
21/03/2025 1.43p 1.43p 1.28p 1.35p 1381261
20/03/2025 1.43p 1.43p 1.40p 1.43p 3181
19/03/2025 1.43p 1.43p 1.31p 1.43p 299320
18/03/2025 1.43p 1.43p 1.41p 1.43p 7436
17/03/2025 1.43p 1.43p 1.41p 1.43p 2478
14/03/2025 1.43p 1.43p 1.40p 1.43p 125714
13/03/2025 1.45p 1.45p 1.40p 1.43p 71372
12/03/2025 1.45p 1.45p 1.43p 1.45p 0
11/03/2025 1.53p 1.56p 1.40p 1.45p 538169
10/03/2025 1.55p 1.56p 1.45p 1.53p 110142
07/03/2025 1.63p 1.68p 1.55p 1.55p 389245
06/03/2025 1.55p 1.69p 1.55p 1.63p 511417
05/03/2025 1.85p 1.85p 1.42p 1.55p 1890110
04/03/2025 2.10p 2.10p 1.75p 1.85p 1287146
03/03/2025 2.40p 2.40p 2.03p 2.30p 588521
28/02/2025 2.10p 2.48p 2.10p 2.40p 1230407
27/02/2025 2.15p 2.22p 2.02p 2.10p 116680
26/02/2025 2.30p 2.30p 2.10p 2.15p 275435
25/02/2025 2.30p 2.39p 2.20p 2.30p 46614
24/02/2025 2.30p 2.39p 2.20p 2.30p 27832
21/02/2025 2.35p 2.35p 2.20p 2.30p 25230
20/02/2025 2.50p 2.50p 2.21p 2.35p 65828
19/02/2025 2.20p 2.50p 2.20p 2.50p 1278645
18/02/2025 2.20p 2.20p 2.04p 2.20p 12328
17/02/2025 1.90p 2.39p 1.90p 2.20p 925023
14/02/2025 1.70p 1.98p 1.70p 1.90p 472206
13/02/2025 1.65p 1.78p 1.65p 1.70p 156184
12/02/2025 1.65p 1.65p 1.55p 1.65p 0
11/02/2025 1.65p 1.74p 1.65p 1.65p 163155
10/02/2025 1.75p 1.80p 1.61p 1.65p 191976
07/02/2025 1.75p 1.75p 1.75p 1.75p 0
06/02/2025 1.60p 1.75p 1.60p 1.75p 271403
05/02/2025 1.60p 1.60p 1.54p 1.60p 0
04/02/2025 1.60p 1.68p 1.54p 1.60p 106424
03/02/2025 1.60p 1.66p 1.60p 1.60p 424356
31/01/2025 1.65p 1.65p 1.52p 1.60p 697208
30/01/2025 1.80p 1.80p 1.60p 1.65p 1310819
29/01/2025 1.80p 1.89p 1.80p 1.80p 5531
28/01/2025 1.80p 1.89p 1.62p 1.80p 17059
27/01/2025 1.80p 1.80p 1.62p 1.80p 27828
24/01/2025 1.80p 1.80p 1.70p 1.80p 400000
23/01/2025 1.80p 1.80p 1.74p 1.80p 119808
22/01/2025 1.80p 1.80p 1.60p 1.80p 486889
21/01/2025 1.80p 1.80p 1.60p 1.80p 270284
20/01/2025 1.80p 1.80p 1.60p 1.80p 107500
17/01/2025 1.70p 1.75p 1.60p 1.70p 345012
16/01/2025 1.70p 1.70p 1.63p 1.70p 122973
15/01/2025 1.60p 1.70p 1.60p 1.70p 180982
14/01/2025 1.70p 1.70p 1.52p 1.60p 995265
13/01/2025 1.75p 1.75p 1.62p 1.70p 137716
10/01/2025 1.80p 1.80p 1.70p 1.75p 85795
09/01/2025 1.85p 1.85p 1.72p 1.80p 387163
08/01/2025 1.80p 1.90p 1.80p 1.85p 238751
07/01/2025 1.80p 1.87p 1.72p 1.80p 6822
06/01/2025 1.80p 1.87p 1.80p 1.80p 50000
03/01/2025 1.70p 1.89p 1.70p 1.80p 367631
02/01/2025 1.70p 1.80p 1.65p 1.70p 480621
31/12/2024 1.70p 1.70p 1.70p 1.70p 0
30/12/2024 1.80p 1.90p 1.65p 1.70p 655654
27/12/2024 1.75p 1.84p 1.74p 1.80p 1135875
24/12/2024 1.80p 1.90p 1.80p 1.80p 130433
23/12/2024 1.90p 1.99p 1.74p 1.80p 764212
20/12/2024 2.10p 2.26p 1.87p 1.90p 2169884
19/12/2024 2.10p 2.26p 1.98p 2.10p 368546
18/12/2024 2.15p 2.25p 1.82p 2.24p 2211781
17/12/2024 2.15p 2.26p 2.15p 2.15p 5000
16/12/2024 2.25p 2.26p 2.10p 2.15p 623043
13/12/2024 2.25p 2.40p 2.25p 2.25p 17500
12/12/2024 2.25p 2.37p 2.25p 2.25p 23122
11/12/2024 2.20p 2.37p 2.06p 2.25p 769808
10/12/2024 2.25p 2.34p 2.00p 2.20p 428175
09/12/2024 2.35p 2.37p 2.21p 2.30p 518956
06/12/2024 2.35p 2.35p 2.28p 2.35p 0
05/12/2024 2.40p 2.49p 2.40p 2.40p 52790
04/12/2024 2.35p 2.64p 2.32p 2.40p 319610
03/12/2024 2.35p 2.35p 2.28p 2.35p 0
02/12/2024 2.35p 2.35p 2.28p 2.35p 0
29/11/2024 2.35p 2.50p 2.27p 2.35p 282696
28/11/2024 2.35p 2.43p 2.25p 2.35p 148802
27/11/2024 2.30p 2.40p 2.30p 2.35p 300000
26/11/2024 2.35p 2.35p 2.22p 2.30p 200000
25/11/2024 2.35p 2.35p 2.21p 2.35p 121333
22/11/2024 2.35p 2.44p 2.27p 2.35p 138000
21/11/2024 2.35p 2.45p 2.35p 2.35p 52259

*Close Price adjusted for both dividends and splits