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
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
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

*Close Price adjusted for both dividends and splits