First Class Metals

(FCM)
Sector: Precious Metals and Mining
0.95p
-0.00p -0.21
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.95p 0.95p 0.80p 0.95p 1,026,694
03/04/2025 0.95p 0.99p 0.90p 0.95p 50,019
02/04/2025 1.00p 1.00p 0.90p 0.95p 2,545,768
01/04/2025 1.00p 1.07p 1.00p 1.05p 75,000
31/03/2025 1.15p 1.24p 0.90p 1.00p 2,690,086
28/03/2025 1.38p 1.43p 1.32p 1.38p 212,047
27/03/2025 1.38p 1.39p 1.32p 1.38p 197,383
26/03/2025 1.38p 1.39p 1.38p 1.38p 35,506
25/03/2025 1.35p 1.38p 1.35p 1.38p 330,353
24/03/2025 1.35p 1.38p 1.35p 1.35p 0
21/03/2025 1.43p 1.43p 1.28p 1.35p 1,381,261
20/03/2025 1.43p 1.43p 1.40p 1.43p 3,181
19/03/2025 1.43p 1.43p 1.31p 1.43p 299,320
18/03/2025 1.43p 1.43p 1.41p 1.43p 7,436
17/03/2025 1.43p 1.43p 1.41p 1.43p 2,478
14/03/2025 1.43p 1.43p 1.40p 1.43p 125,714
13/03/2025 1.45p 1.45p 1.40p 1.43p 71,372
12/03/2025 1.45p 1.45p 1.43p 1.45p 0
11/03/2025 1.53p 1.56p 1.40p 1.45p 538,169
10/03/2025 1.55p 1.56p 1.45p 1.53p 110,142
07/03/2025 1.63p 1.68p 1.55p 1.55p 389,245
06/03/2025 1.55p 1.69p 1.55p 1.63p 511,417
05/03/2025 1.85p 1.85p 1.42p 1.55p 1,890,110
04/03/2025 2.10p 2.10p 1.75p 1.85p 1,287,146
03/03/2025 2.40p 2.40p 2.03p 2.30p 588,521
28/02/2025 2.10p 2.48p 2.10p 2.40p 1,230,407
27/02/2025 2.15p 2.22p 2.02p 2.10p 116,680
26/02/2025 2.30p 2.30p 2.10p 2.15p 275,435
25/02/2025 2.30p 2.39p 2.20p 2.30p 46,614
24/02/2025 2.30p 2.39p 2.20p 2.30p 27,832
21/02/2025 2.35p 2.35p 2.20p 2.30p 25,230
20/02/2025 2.50p 2.50p 2.21p 2.35p 65,828
19/02/2025 2.20p 2.50p 2.20p 2.50p 1,278,645
18/02/2025 2.20p 2.20p 2.04p 2.20p 12,328
17/02/2025 1.90p 2.39p 1.90p 2.20p 925,023
14/02/2025 1.70p 1.98p 1.70p 1.90p 472,206
13/02/2025 1.65p 1.78p 1.65p 1.70p 156,184
12/02/2025 1.65p 1.65p 1.55p 1.65p 0
11/02/2025 1.65p 1.74p 1.65p 1.65p 163,155
10/02/2025 1.75p 1.80p 1.61p 1.65p 191,976
07/02/2025 1.75p 1.75p 1.75p 1.75p 0
06/02/2025 1.60p 1.75p 1.60p 1.60p 271,403
05/02/2025 1.60p 1.60p 1.54p 1.60p 0
04/02/2025 1.60p 1.68p 1.60p 1.60p 106,424
03/02/2025 1.60p 1.66p 1.60p 1.60p 424,356
31/01/2025 1.65p 1.65p 1.52p 1.60p 697,208
30/01/2025 1.80p 1.80p 1.60p 1.65p 1,310,819
29/01/2025 1.80p 1.89p 1.80p 1.80p 5,531
28/01/2025 1.80p 1.89p 1.62p 1.80p 17,059
27/01/2025 1.80p 1.80p 1.62p 1.80p 27,828
24/01/2025 1.80p 1.80p 1.70p 1.80p 400,000
23/01/2025 1.80p 1.80p 1.74p 1.80p 119,808
22/01/2025 1.80p 1.80p 1.60p 1.80p 486,889
21/01/2025 1.80p 1.80p 1.60p 1.80p 270,284
20/01/2025 1.80p 1.80p 1.60p 1.80p 107,500
17/01/2025 1.70p 1.75p 1.60p 1.70p 345,012
16/01/2025 1.70p 1.70p 1.63p 1.70p 122,973
15/01/2025 1.60p 1.70p 1.60p 1.70p 180,982
14/01/2025 1.70p 1.70p 1.52p 1.60p 995,265
13/01/2025 1.75p 1.75p 1.62p 1.70p 137,716
10/01/2025 1.80p 1.80p 1.70p 1.75p 85,795
09/01/2025 1.85p 1.85p 1.72p 1.80p 387,163
08/01/2025 1.80p 1.90p 1.80p 1.85p 238,751
07/01/2025 1.80p 1.87p 1.72p 1.80p 6,822
06/01/2025 1.80p 1.87p 1.80p 1.80p 50,000
03/01/2025 1.70p 1.89p 1.70p 1.80p 367,631
02/01/2025 1.70p 1.80p 1.65p 1.70p 480,621
01/01/2025 1.70p 1.70p 1.70p 1.70p 0
31/12/2024 1.70p 1.70p 1.70p 1.70p 0
30/12/2024 1.80p 1.90p 1.65p 1.70p 655,654
27/12/2024 1.75p 1.84p 1.74p 1.80p 1,135,875
26/12/2024 1.80p 1.90p 1.80p 1.80p 130,433
25/12/2024 1.80p 1.90p 1.80p 1.80p 130,433
24/12/2024 1.80p 1.90p 1.80p 1.80p 130,433
23/12/2024 1.90p 1.99p 1.74p 1.80p 764,212
20/12/2024 2.10p 2.26p 1.87p 1.90p 2,169,884
19/12/2024 2.10p 2.26p 1.98p 2.10p 368,546
18/12/2024 2.15p 2.25p 1.82p 2.24p 2,211,781
17/12/2024 2.15p 2.26p 2.15p 2.15p 5,000
16/12/2024 2.25p 2.26p 2.10p 2.15p 623,043
13/12/2024 2.25p 2.40p 2.25p 2.25p 17,500
12/12/2024 2.25p 2.37p 2.25p 2.25p 23,122
11/12/2024 2.20p 2.37p 2.06p 2.25p 769,808
10/12/2024 2.25p 2.34p 2.00p 2.20p 428,175
09/12/2024 2.35p 2.37p 2.21p 2.30p 518,956
06/12/2024 2.35p 2.35p 2.28p 2.35p 0
05/12/2024 2.40p 2.49p 2.40p 2.40p 52,790
04/12/2024 2.35p 2.64p 2.32p 2.40p 319,610
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 282,696
28/11/2024 2.35p 2.43p 2.25p 2.35p 148,802
27/11/2024 2.30p 2.40p 2.30p 2.35p 300,000
26/11/2024 2.35p 2.35p 2.22p 2.30p 200,000
25/11/2024 2.35p 2.35p 2.21p 2.35p 121,333
22/11/2024 2.35p 2.44p 2.27p 2.35p 138,000
21/11/2024 2.35p 2.45p 2.35p 2.35p 52,259
20/11/2024 2.55p 2.55p 2.27p 2.35p 1,210,589
19/11/2024 2.55p 2.55p 2.46p 2.55p 204,172
18/11/2024 2.55p 2.55p 2.45p 2.55p 72,106
15/11/2024 2.55p 2.65p 2.45p 2.55p 680,806
14/11/2024 2.60p 2.74p 2.50p 2.55p 668,167
13/11/2024 2.70p 2.70p 2.43p 2.60p 644,285
12/11/2024 2.30p 2.75p 2.23p 2.70p 724,543
11/11/2024 2.00p 2.30p 2.00p 2.30p 801,545
08/11/2024 2.00p 2.06p 1.92p 2.00p 315,140
07/11/2024 1.95p 2.07p 1.91p 2.00p 191,703
06/11/2024 1.95p 1.99p 1.90p 1.95p 371,920
05/11/2024 1.95p 1.99p 1.90p 1.95p 88,160
04/11/2024 1.95p 1.99p 1.90p 1.95p 20,827
01/11/2024 1.90p 2.27p 1.90p 1.95p 1,492,884
31/10/2024 1.80p 2.00p 1.80p 1.90p 303,800
30/10/2024 1.70p 1.90p 1.50p 1.70p 1,059,191
29/10/2024 1.85p 1.86p 1.70p 1.70p 493,484
28/10/2024 1.85p 1.85p 1.80p 1.85p 175,000
25/10/2024 1.85p 1.85p 1.80p 1.85p 4,182
24/10/2024 1.95p 1.98p 1.65p 1.95p 343,249
23/10/2024 2.10p 2.28p 1.90p 1.95p 161,239
22/10/2024 2.10p 2.30p 2.10p 2.10p 6,143
21/10/2024 2.10p 2.10p 1.98p 2.10p 0
18/10/2024 2.05p 2.30p 1.92p 2.10p 786,280
17/10/2024 2.05p 2.20p 2.05p 2.05p 2,500
16/10/2024 2.00p 2.15p 2.00p 2.05p 415,892
15/10/2024 2.00p 2.15p 1.85p 2.00p 565,745
14/10/2024 2.10p 2.17p 1.95p 2.00p 353,516
11/10/2024 2.10p 2.16p 2.02p 2.10p 245,017
10/10/2024 2.15p 2.15p 2.00p 2.10p 441,844
09/10/2024 2.20p 2.40p 2.02p 2.15p 212,061
08/10/2024 1.95p 2.40p 1.95p 2.20p 849,989
07/10/2024 1.95p 2.07p 1.87p 1.95p 336,657