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
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
07/02/2024 3.75p 3.75p 3.51p 3.70p 447619
06/02/2024 3.75p 3.75p 3.60p 3.65p 325482
05/02/2024 3.85p 3.85p 3.60p 3.75p 279742
02/02/2024 4.05p 4.05p 3.84p 3.85p 498326
01/02/2024 4.15p 4.37p 4.00p 4.05p 1293204
31/01/2024 4.15p 4.30p 4.02p 4.30p 823844
30/01/2024 4.30p 4.60p 4.00p 4.15p 3400526
29/01/2024 4.00p 4.50p 3.91p 4.30p 4426979
26/01/2024 4.55p 4.55p 3.75p 4.00p 3102761
25/01/2024 4.53p 4.80p 4.50p 4.60p 1443471
24/01/2024 5.65p 5.65p 4.35p 4.60p 1461547
23/01/2024 5.65p 5.67p 5.55p 5.55p 138595
22/01/2024 5.65p 5.70p 5.63p 5.70p 57804
19/01/2024 5.65p 5.65p 5.55p 5.55p 91243
18/01/2024 5.65p 5.70p 5.63p 5.65p 423820
17/01/2024 5.70p 5.70p 5.60p 5.65p 13619
16/01/2024 5.70p 5.70p 5.63p 5.70p 110784
15/01/2024 6.05p 6.05p 5.51p 5.70p 331776
12/01/2024 6.05p 6.05p 6.05p 6.05p 0
11/01/2024 6.05p 6.05p 5.80p 6.05p 80740
10/01/2024 5.90p 6.05p 5.90p 6.05p 101829
09/01/2024 6.35p 6.35p 5.75p 5.90p 351676
08/01/2024 6.35p 6.50p 6.20p 6.35p 146531
05/01/2024 6.25p 6.36p 6.00p 6.35p 1056894
04/01/2024 6.25p 6.25p 6.15p 6.25p 208786
03/01/2024 6.10p 6.25p 5.90p 6.25p 851351
02/01/2024 6.10p 6.10p 5.90p 6.10p 63074
29/12/2023 6.05p 6.10p 5.85p 6.10p 141104
28/12/2023 5.95p 6.10p 5.60p 6.05p 563957
27/12/2023 5.95p 6.10p 5.85p 6.10p 21600
22/12/2023 5.95p 5.95p 5.70p 5.95p 27105
21/12/2023 5.95p 5.95p 5.70p 5.95p 72787
20/12/2023 5.95p 5.95p 5.70p 5.95p 23770
19/12/2023 5.95p 5.95p 5.50p 5.95p 101425
18/12/2023 6.00p 6.05p 5.69p 5.95p 240331
15/12/2023 6.00p 6.00p 5.80p 6.00p 93811
14/12/2023 6.05p 6.05p 5.55p 6.00p 472116
13/12/2023 6.10p 6.10p 5.85p 6.05p 77056
12/12/2023 6.25p 6.34p 5.80p 6.10p 318745
11/12/2023 6.25p 6.25p 6.11p 6.25p 87447
08/12/2023 6.25p 6.25p 6.13p 6.25p 17604
07/12/2023 6.25p 6.25p 6.25p 6.25p 0
06/12/2023 6.25p 6.25p 6.15p 6.25p 15518
05/12/2023 6.25p 6.25p 6.00p 6.25p 24949
04/12/2023 6.25p 6.25p 6.00p 6.25p 82315
01/12/2023 6.25p 6.25p 6.00p 6.25p 250000
30/11/2023 6.25p 6.25p 6.10p 6.25p 7967
29/11/2023 6.10p 6.26p 6.04p 6.25p 202798

*Close Price adjusted for both dividends and splits