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
20/11/2024 2.55p 2.55p 2.27p 2.35p 1210589
19/11/2024 2.55p 2.55p 2.46p 2.55p 204172
18/11/2024 2.55p 2.55p 2.45p 2.55p 72106
15/11/2024 2.55p 2.65p 2.45p 2.55p 680806
14/11/2024 2.60p 2.74p 2.50p 2.55p 668167
13/11/2024 2.70p 2.70p 2.43p 2.60p 644285
12/11/2024 2.30p 2.75p 2.23p 2.70p 724543
11/11/2024 2.00p 2.30p 2.00p 2.30p 801545
08/11/2024 2.00p 2.06p 1.92p 2.00p 315140
07/11/2024 1.95p 2.07p 1.91p 2.00p 191703
06/11/2024 1.95p 1.99p 1.90p 1.95p 371920
05/11/2024 1.95p 1.99p 1.90p 1.95p 88160
04/11/2024 1.95p 1.99p 1.90p 1.95p 20827
01/11/2024 1.90p 2.27p 1.90p 1.95p 1492884
31/10/2024 1.80p 2.00p 1.80p 1.90p 303800
30/10/2024 1.70p 1.90p 1.50p 1.80p 1059191
29/10/2024 1.85p 1.86p 1.70p 1.70p 493484
28/10/2024 1.85p 1.85p 1.80p 1.85p 175000
25/10/2024 1.85p 1.85p 1.80p 1.85p 4182
24/10/2024 1.95p 1.98p 1.65p 1.95p 343249
23/10/2024 2.10p 2.28p 1.90p 1.95p 161239
22/10/2024 2.10p 2.30p 2.10p 2.10p 6143
21/10/2024 2.10p 2.10p 1.98p 2.10p 0
18/10/2024 2.05p 2.30p 1.92p 2.10p 786280
17/10/2024 2.05p 2.20p 2.05p 2.05p 2500
16/10/2024 2.00p 2.15p 2.00p 2.05p 415892
15/10/2024 2.00p 2.15p 1.85p 2.00p 565745
14/10/2024 2.10p 2.17p 1.95p 2.00p 353516
11/10/2024 2.10p 2.16p 2.02p 2.10p 245017
10/10/2024 2.15p 2.15p 2.00p 2.10p 441844
09/10/2024 2.20p 2.40p 2.02p 2.15p 212061
08/10/2024 1.95p 2.40p 1.95p 2.20p 849989
07/10/2024 1.95p 2.07p 1.90p 1.90p 336657
04/10/2024 1.70p 2.08p 1.70p 1.95p 973431
03/10/2024 1.65p 1.78p 1.50p 1.70p 441464
02/10/2024 1.50p 1.74p 1.50p 1.65p 979933
01/10/2024 1.70p 1.70p 1.50p 1.50p 591077
30/09/2024 1.90p 1.90p 1.60p 1.70p 381095
27/09/2024 1.90p 1.94p 1.76p 1.90p 377361
26/09/2024 1.73p 1.94p 1.73p 1.90p 776879
25/09/2024 1.73p 1.75p 1.66p 1.73p 659135
24/09/2024 2.05p 2.05p 1.70p 1.73p 914514
23/09/2024 2.90p 2.94p 1.30p 1.85p 10421775
20/09/2024 2.90p 2.94p 2.80p 2.85p 270408
19/09/2024 2.90p 2.90p 2.87p 2.90p 0
18/09/2024 2.90p 2.94p 2.78p 2.90p 116418
17/09/2024 3.05p 3.05p 2.85p 2.90p 295000
16/09/2024 3.05p 3.10p 2.94p 3.05p 75484
13/09/2024 3.00p 3.10p 3.00p 3.05p 995
12/09/2024 3.10p 3.10p 2.91p 3.00p 629557
11/09/2024 3.15p 3.20p 3.00p 3.10p 505000
10/09/2024 3.20p 3.27p 3.00p 3.15p 559922
09/09/2024 3.10p 3.29p 3.10p 3.20p 584423
06/09/2024 3.10p 3.18p 3.10p 3.10p 49247
05/09/2024 3.05p 3.29p 3.00p 3.10p 909104
04/09/2024 3.15p 3.15p 3.00p 3.00p 658937
03/09/2024 3.05p 3.20p 3.01p 3.15p 611788
02/09/2024 3.00p 3.20p 2.92p 3.05p 271503
30/08/2024 2.90p 3.30p 2.90p 3.00p 4684309
29/08/2024 2.90p 2.94p 2.80p 2.90p 207263
28/08/2024 2.85p 3.00p 2.82p 2.90p 1728982
27/08/2024 2.70p 2.88p 2.61p 2.85p 3654926
23/08/2024 2.70p 2.70p 2.60p 2.70p 105677
22/08/2024 2.70p 2.74p 2.60p 2.65p 1335394
21/08/2024 2.75p 2.79p 2.70p 2.70p 280189
20/08/2024 2.75p 2.76p 2.71p 2.75p 138401
19/08/2024 2.75p 2.80p 2.70p 2.75p 516733
16/08/2024 2.75p 2.75p 2.71p 2.75p 155765
15/08/2024 2.75p 2.77p 2.70p 2.75p 90064
14/08/2024 2.80p 2.90p 2.70p 2.75p 488328
13/08/2024 2.80p 2.83p 2.71p 2.80p 78616
12/08/2024 2.80p 2.83p 2.80p 2.80p 3686
09/08/2024 2.80p 2.88p 2.72p 2.80p 384428
08/08/2024 2.80p 2.89p 2.70p 2.80p 478535
07/08/2024 2.80p 2.90p 2.70p 2.80p 935221
06/08/2024 2.85p 3.00p 2.70p 2.80p 1230647
05/08/2024 2.85p 2.94p 2.70p 2.85p 196000
02/08/2024 2.90p 2.98p 2.73p 2.90p 2077991
01/08/2024 3.50p 3.80p 3.20p 3.40p 1626934
31/07/2024 3.50p 3.55p 3.40p 3.50p 37912
30/07/2024 3.60p 3.60p 3.26p 3.50p 1093607
29/07/2024 4.00p 4.00p 3.50p 3.60p 1508888
26/07/2024 4.25p 4.50p 4.00p 4.00p 348525
25/07/2024 4.45p 4.50p 3.68p 4.25p 768340
24/07/2024 5.25p 5.56p 4.12p 4.45p 2184867
23/07/2024 4.45p 5.75p 4.45p 4.80p 3852191
22/07/2024 3.90p 4.52p 3.60p 4.45p 1527763
19/07/2024 2.75p 4.15p 2.75p 3.90p 1979793
18/07/2024 2.60p 3.02p 2.50p 2.90p 780799
17/07/2024 2.65p 2.70p 2.60p 2.60p 103139
16/07/2024 2.50p 2.70p 2.50p 2.65p 437363
15/07/2024 2.50p 2.60p 2.50p 2.50p 371572
12/07/2024 2.50p 2.59p 2.50p 2.50p 41608
11/07/2024 2.50p 2.50p 2.40p 2.50p 150
10/07/2024 2.50p 2.59p 2.50p 2.50p 124856
09/07/2024 2.60p 2.60p 2.40p 2.50p 40742
08/07/2024 2.60p 2.70p 2.50p 2.60p 132358
05/07/2024 2.60p 2.82p 2.60p 2.60p 225622
04/07/2024 2.65p 2.65p 2.50p 2.60p 624659
03/07/2024 2.60p 2.80p 2.50p 2.70p 510882
02/07/2024 2.55p 2.58p 2.50p 2.55p 98084
01/07/2024 2.55p 2.59p 2.50p 2.55p 158332
28/06/2024 2.55p 2.60p 2.30p 2.55p 154608
27/06/2024 2.70p 2.75p 2.50p 2.50p 125284
26/06/2024 2.60p 2.79p 2.60p 2.70p 634606
25/06/2024 2.70p 2.70p 2.50p 2.70p 340919
24/06/2024 2.60p 2.70p 2.40p 2.70p 658231
21/06/2024 2.65p 2.70p 2.51p 2.60p 291272
20/06/2024 2.60p 2.70p 2.50p 2.65p 179179
19/06/2024 2.95p 2.95p 2.50p 2.60p 696500
18/06/2024 2.60p 3.20p 2.60p 2.95p 1711610
17/06/2024 2.55p 2.68p 2.40p 2.55p 232122
14/06/2024 2.60p 2.60p 2.60p 2.60p 0
13/06/2024 2.60p 2.60p 2.60p 2.60p 0
12/06/2024 2.60p 2.60p 2.60p 2.60p 0
11/06/2024 2.60p 2.60p 2.60p 2.60p 0
10/06/2024 2.60p 2.60p 2.60p 2.60p 0
07/06/2024 2.60p 2.60p 2.60p 2.60p 0
06/06/2024 2.60p 2.60p 2.60p 2.60p 0
05/06/2024 2.60p 2.60p 2.60p 2.60p 0
04/06/2024 2.60p 2.60p 2.60p 2.60p 0
03/06/2024 2.60p 2.60p 2.60p 2.60p 0
31/05/2024 2.60p 2.60p 2.60p 2.60p 0
30/05/2024 2.60p 2.60p 2.60p 2.60p 0
29/05/2024 2.60p 2.60p 2.60p 2.60p 0
28/05/2024 2.60p 2.60p 2.60p 2.60p 0
24/05/2024 2.60p 2.60p 2.60p 2.60p 0
23/05/2024 2.60p 2.60p 2.60p 2.60p 0
22/05/2024 2.60p 2.60p 2.60p 2.60p 0
21/05/2024 2.60p 2.60p 2.60p 2.60p 0
20/05/2024 2.60p 2.60p 2.60p 2.60p 0
17/05/2024 2.60p 2.60p 2.60p 2.60p 0
16/05/2024 2.60p 2.60p 2.60p 2.60p 0
15/05/2024 2.60p 2.60p 2.60p 2.60p 0
14/05/2024 2.60p 2.60p 2.60p 2.60p 0
13/05/2024 2.60p 2.60p 2.60p 2.60p 0
10/05/2024 2.60p 2.60p 2.60p 2.60p 0
09/05/2024 2.60p 2.60p 2.60p 2.60p 0
08/05/2024 2.60p 2.60p 2.60p 2.60p 0
07/05/2024 2.60p 2.60p 2.60p 2.60p 0
03/05/2024 2.60p 2.60p 2.60p 2.60p 0
02/05/2024 2.60p 2.60p 2.60p 2.60p 0
01/05/2024 2.60p 2.60p 2.60p 2.60p 0
30/04/2024 2.60p 2.67p 2.52p 2.60p 99585
29/04/2024 2.75p 2.80p 2.52p 2.60p 452762
26/04/2024 2.65p 2.80p 2.53p 2.75p 361110
25/04/2024 2.90p 2.90p 2.52p 2.65p 489393
24/04/2024 2.90p 2.90p 2.75p 2.90p 131333
23/04/2024 2.90p 2.95p 2.70p 2.90p 246802
22/04/2024 2.90p 2.90p 2.87p 2.90p 60267
19/04/2024 2.90p 2.90p 2.80p 2.90p 83200
18/04/2024 2.90p 2.92p 2.90p 2.90p 62838
17/04/2024 2.90p 2.95p 2.80p 2.90p 747591
16/04/2024 2.95p 3.01p 2.80p 2.90p 608497
15/04/2024 3.05p 3.10p 2.95p 2.95p 631347
12/04/2024 3.10p 3.14p 3.00p 3.05p 90896
11/04/2024 3.30p 3.37p 3.05p 3.10p 787656
10/04/2024 3.15p 3.45p 3.15p 3.30p 2368359
09/04/2024 2.95p 3.40p 2.95p 3.15p 2203835
08/04/2024 2.60p 3.00p 2.54p 2.95p 1834966
05/04/2024 2.60p 2.60p 2.50p 2.60p 45309
04/04/2024 2.85p 2.85p 2.50p 2.60p 361764
03/04/2024 2.85p 2.87p 2.71p 2.85p 430989
02/04/2024 2.80p 2.80p 2.70p 2.75p 83333
28/03/2024 2.85p 2.85p 2.70p 2.80p 141479
27/03/2024 2.90p 2.90p 2.80p 2.85p 257823
26/03/2024 3.05p 3.09p 2.80p 2.90p 1050229
25/03/2024 3.40p 3.40p 2.94p 3.05p 347141
22/03/2024 3.40p 3.40p 3.30p 3.40p 136652
21/03/2024 3.35p 3.48p 3.30p 3.40p 216984
20/03/2024 3.40p 3.40p 3.40p 3.35p 463414
19/03/2024 3.40p 3.40p 3.30p 3.40p 113556
18/03/2024 3.55p 3.57p 3.28p 3.35p 159631
15/03/2024 3.55p 3.60p 3.54p 3.55p 349307
14/03/2024 3.55p 3.57p 3.54p 3.55p 40025
13/03/2024 3.55p 3.55p 3.51p 3.55p 125000
12/03/2024 3.55p 3.60p 3.50p 3.55p 550000
11/03/2024 3.55p 3.59p 3.50p 3.55p 210903
08/03/2024 3.55p 3.55p 3.50p 3.55p 157636
07/03/2024 3.60p 3.60p 3.51p 3.60p 54843
06/03/2024 3.60p 3.60p 3.52p 3.60p 203275
05/03/2024 3.70p 3.70p 3.55p 3.60p 124912
04/03/2024 3.85p 3.85p 3.56p 3.70p 696301
01/03/2024 3.85p 3.99p 3.74p 3.85p 523178
29/02/2024 4.35p 4.48p 3.53p 3.85p 1657755
28/02/2024 3.95p 4.00p 3.70p 3.93p 1790585
27/02/2024 3.95p 3.95p 3.90p 3.95p 268028
26/02/2024 3.95p 3.99p 3.75p 3.95p 303808
23/02/2024 4.15p 4.15p 3.90p 3.95p 449546
22/02/2024 4.10p 4.25p 3.85p 4.15p 633084
21/02/2024 4.10p 4.10p 4.00p 4.10p 772482
20/02/2024 4.15p 4.26p 4.00p 4.10p 112328
19/02/2024 4.15p 4.30p 4.03p 4.15p 363166
16/02/2024 4.25p 4.26p 4.04p 4.15p 189035
15/02/2024 4.30p 4.30p 4.01p 4.25p 354121
14/02/2024 4.35p 4.35p 4.20p 4.30p 296060
13/02/2024 4.35p 4.41p 4.16p 4.35p 1508200
12/02/2024 4.10p 4.40p 3.82p 4.33p 5458797
09/02/2024 3.70p 4.10p 3.60p 4.10p 1531799
08/02/2024 3.70p 3.70p 3.60p 3.70p 170327

*Close Price adjusted for both dividends and splits