First Class Metals Plc Historical Data - FCM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
First Class Metals Plc (FCM)
First Class Metals Plc (FCM) Historical

First Class Metals Plc (FCM)

1.80

0.00

(0.00%)

Closed December 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-16.2790697674	2.15	2.24	1.8	1103885	2.03598225	DE
4	-0.55	-23.4042553191	2.35	2.45	1.8	460196	2.13048469	DE
12	0.1	5.88235294118	1.7	2.7	1.5	523651	2.08641479	DE
26	-0.8	-30.7692307692	2.6	5.65	1.5	712151	2.65117839	DE
52	-4.15	-69.7478991597	5.95	6.35	1.5	612095	3.16168581	DE
156	-8.7	-82.8571428571	10.5	18.4	1.5	352238	5.74636972	DE
260	-8.7	-82.8571428571	10.5	18.4	1.5	352238	5.74636972	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	1.8	0	0.00	1.8	1.8	1.8	130433
1734975000	1.8	-0.1	-5.26	1.9	1.9	1.8	764212
1734715800	1.9	-0.2	-9.52	2.1	2.1	1.9	2169884
1734629400	2.1	-0.14	-6.25	2.1	2.1	2.1	368546
1734543000	2.24	0.09	4.19	2.15	2.24	1.9	2211781
1734456600	2.15	0	0.00	2.15	2.15	2.15	5000
1734370200	2.15	-0.1	-4.44	2.25	2.25	2.15	623043
1734111000	2.25	0	0.00	2.25	2.25	2.25	17500
1734024600	2.25	0	0.00	2.25	2.25	2.25	23122
1733938200	2.25	0.05	2.27	2.2	2.3	2.1	769808
1733851800	2.2	-0.1	-4.35	2.25	2.25	2.15	428175
1733765400	2.3	-0.05	-2.13	2.35	2.35	2.3	518956
1733506200	2.35	-0.05	-2.08	2.35	2.35	2.35	0
1733419800	2.4	0	0.00	2.4	2.4	2.35	52790
1733333400	2.4	0.05	2.13	2.35	2.45	2.35	319610
1733247000	2.35	0	0.00	2.35	2.35	2.35	0
1733160600	2.35	0	0.00	2.35	2.35	2.35	0
1732901400	2.35	0	0.00	2.35	2.35	2.35	282696
1732815000	2.35	0	0.00	2.35	2.35	2.35	148802
1732728600	2.35	0.05	2.17	2.3	2.35	2.3	300000
1732642200	2.3	-0.05	-2.13	2.35	2.35	2.2	200000
1732555800	2.35	0	0.00	2.35	2.35	2.35	121333
1732296600	2.35	0	0.00	2.35	2.35	2.35	138000
1732210200	2.35	0	0.00	2.35	2.35	2.35	52259
1732123800	2.35	-0.2	-7.84	2.55	2.55	2.25	1210589
1732037400	2.55	0	0.00	2.55	2.55	2.55	204172
1731951000	2.55	0	0.00	2.55	2.55	2.55	72106
1731691800	2.55	0	0.00	2.55	2.55	2.45	680806
1731605400	2.55	-0.05	-1.92	2.6	2.65	2.55	668167
1731519000	2.6	-0.1	-3.70	2.7	2.7	2.5	644285
1731432600	2.7	0.4	17.39	2.3	2.7	2.3	724543
1731346200	2.3	0.3	15.00	2	2.3	2	801545
1731087000	2	0	0.00	2	2	2	4915140
1731000600	2	0.05	2.56	1.95	2	1.95	191703
1730914200	1.95	0	0.00	1.95	1.95	1.95	371920
1730827800	1.95	0	0.00	1.95	1.95	1.95	88160
1730741400	1.95	0	0.00	1.95	1.95	1.95	20827
1730482200	1.95	0.05	2.63	1.9	2.3	1.9	1492884
1730395800	1.9	0.1	5.56	1.8	1.9	1.8	303800
1730309400	1.8	0.1	5.88	1.7	1.8	1.6	1059191
1730223000	1.7	-0.15	-8.11	1.85	1.85	1.7	493484
1730136600	1.85	0	0.00	1.85	1.85	1.85	175000
1729873800	1.85	0	0.00	1.85	1.85	1.85	4182
1729787400	1.85	-0.1	-5.13	1.95	1.95	1.85	343249
1729701000	1.95	-0.15	-7.14	2.1	2.1	1.95	161239
1729614600	2.1	0	0.00	2.1	2.1	2.1	6143
1729528200	2.1	0	0.00	2.1	2.1	2.1	0
1729269000	2.1	0.05	2.44	2.05	2.1	2.05	786280
1729182600	2.05	0	0.00	2.05	2.05	2.05	2500
1729096200	2.05	0.05	2.50	2	2.05	2	415892
1729009800	2	0	0.00	2	2	2	565745
1728923400	2	-0.1	-4.76	2.1	2.1	2	353516
1728664200	2.1	0	0.00	2.1	2.1	2.1	245017
1728577800	2.1	-0.05	-2.33	2.15	2.15	2.1	441844
1728491400	2.15	-0.05	-2.27	2.2	2.2	2.15	287061
1728405000	2.2	0.3	15.79	1.95	2.2	1.95	849989
1728318600	1.9	-0.05	-2.56	1.95	1.95	1.9	336657
1728059400	1.95	0.25	14.71	1.7	1.95	1.7	973431
1727973000	1.7	0.05	3.03	1.65	1.7	1.65	441464
1727886600	1.65	0.15	10.00	1.5	1.65	1.5	979933
1727800200	1.5	-0.2	-11.76	1.7	1.7	1.5	591077
1727713800	1.7	-0.2	-10.53	1.9	1.9	1.7	381095
1727454600	1.9	0	0.00	1.9	1.9	1.9	377361
1727368200	1.9	0.18	10.14	1.725	1.9	1.725	776879

First Class Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions