First Class Metals

FCMF
🏛️ uk →
2.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.15 2.60 2.11 2.30 3.9M
2025-09-25 2.10 2.20 2.10 2.15 2.1M
2025-09-24 2.10 2.10 2.01 2.10 1.1M
2025-09-23 1.95 2.08 1.99 2.10 2.8M
2025-09-22 1.85 1.99 1.89 1.95 1.6M
2025-09-19 1.85 1.90 1.80 1.85 0.2M
2025-09-18 1.85 1.85 1.85 1.85 0.0M
2025-09-17 1.85 1.85 1.85 1.85 0.0M
2025-09-16 1.85 1.90 1.80 1.85 0.6M
2025-09-15 1.85 1.90 1.90 1.85 0.1M
2025-09-12 1.85 1.90 1.89 1.85 0.5M
2025-09-11 1.95 1.97 1.80 1.85 0.6M
2025-09-10 1.95 1.90 1.90 1.95 0.2M
2025-09-09 1.95 1.98 1.90 1.95 0.7M
2025-09-08 2.00 2.02 1.90 2.00 0.6M
2025-09-05 2.00 2.04 1.92 2.00 0.7M
2025-09-04 1.95 2.08 1.90 2.00 2.6M
2025-09-03 1.95 1.94 1.90 1.95 0.4M
2025-09-02 1.95 1.93 1.90 1.95 0.1M
2025-09-01 1.95 1.90 1.90 1.95 0.2M
2025-08-29 1.95 1.94 1.90 1.95 0.4M
2025-08-28 1.95 1.95 1.90 1.95 0.2M
2025-08-27 1.95 1.96 1.95 1.95 0.2M
2025-08-26 1.95 2.00 1.90 1.95 0.3M
2025-08-22 1.95 1.99 1.86 1.95 0.7M
2025-08-21 2.03 2.05 1.95 1.95 0.4M
2025-08-20 1.95 2.05 1.96 2.03 0.7M
2025-08-19 2.03 1.90 1.85 1.95 0.7M
2025-08-18 2.03 2.01 1.96 2.03 0.1M
2025-08-15 2.03 2.01 1.96 2.03 0.1M
2025-08-14 2.03 2.03 2.03 2.03 0.0M
2025-08-13 2.03 1.96 1.96 2.03 0.0M
2025-08-12 2.03 2.01 1.95 2.03 0.1M
2025-08-11 2.03 2.03 2.03 2.03 0.0M
2025-08-08 2.03 2.01 2.00 2.03 0.4M
2025-08-07 2.03 2.01 2.01 2.03 0.0M
2025-08-06 2.03 1.95 1.95 2.03 0.2M
2025-08-05 2.03 2.01 2.01 2.03 0.1M
2025-08-04 2.03 2.01 1.95 2.03 0.2M
2025-08-01 2.03 1.95 1.95 2.03 0.1M
2025-07-31 2.03 2.01 2.01 2.03 0.0M
2025-07-30 2.03 2.01 2.01 2.03 7.6M
2025-07-29 2.05 2.04 1.95 2.03 0.2M
2025-07-28 2.15 2.02 1.90 2.05 0.5M
2025-07-27 2.15 2.15 2.15 2.15 0.0M
2025-07-25 2.15 2.15 2.15 2.15 0.0M
2025-07-24 2.15 2.30 2.02 2.15 0.6M
2025-07-23 2.15 2.14 2.01 2.15 0.1M
2025-07-22 2.25 2.19 2.10 2.15 1.1M
2025-07-21 2.10 2.05 2.00 2.10 0.2M
2025-07-18 2.10 2.00 2.00 2.10 0.0M
2025-07-17 2.10 2.00 2.00 2.10 0.0M
2025-07-16 2.10 2.10 2.10 2.10 0.0M
2025-07-15 2.10 2.05 2.00 2.10 0.1M
2025-07-14 2.15 2.24 2.00 2.10 1.0M
2025-07-11 2.10 2.09 2.00 2.10 0.3M
2025-07-10 2.10 2.09 2.09 2.10 0.1M
2025-07-09 2.10 2.10 2.00 2.10 0.3M
2025-07-08 2.10 2.14 2.00 2.10 0.2M
2025-07-07 2.10 2.16 2.03 2.10 0.3M
2025-07-04 2.10 2.10 2.10 2.10 0.8M
2025-07-03 2.10 2.11 2.00 2.10 0.1M
2025-07-02 2.10 2.14 2.00 2.10 0.6M
2025-07-01 2.00 2.15 2.00 2.10 2.5M
2025-06-30 2.00 2.05 2.00 2.00 0.4M
2025-06-27 2.00 2.04 1.79 2.00 10.8M
2025-06-26 2.00 2.02 1.80 2.00 0.9M
2025-06-25 2.00 2.00 1.90 2.00 0.4M
2025-06-24 2.10 2.00 1.90 2.00 0.9M
2025-06-23 2.25 2.18 2.00 2.10 1.7M
2025-06-20 2.25 2.20 2.10 2.25 1.0M
2025-06-19 2.25 2.20 2.10 2.10 0.3M
2025-06-18 2.25 2.21 2.10 2.25 0.5M
2025-06-17 2.25 2.27 2.10 2.25 0.1M
2025-06-16 2.35 2.33 2.20 2.25 2.0M
2025-06-13 2.35 2.36 2.22 2.35 8.0M
2025-06-12 2.35 2.27 2.20 2.35 0.5M
2025-06-11 2.30 2.30 2.20 2.35 0.8M
2025-06-10 2.45 2.34 2.21 2.30 1.2M
2025-06-09 2.45 2.64 2.21 2.25 3.4M
2025-06-06 2.05 2.60 2.09 2.15 8.9M
2025-06-05 2.20 2.40 1.96 2.05 7.7M
2025-06-04 2.05 2.20 1.70 2.15 8.4M
2025-06-03 3.50 3.30 1.90 2.05 19.5M
2025-06-02 2.90 3.60 2.91 3.30 17.4M
2025-05-30 1.85 3.00 1.75 2.70 17.2M
2025-05-29 1.45 2.20 1.60 1.85 8.5M
2025-05-28 1.05 1.70 1.16 1.45 1.7M
2025-05-27 1.05 1.20 1.00 1.10 2.3M
2025-05-23 1.25 1.29 1.00 1.05 1.9M
2025-05-22 1.25 1.25 1.25 1.25 0.0M
2025-05-21 1.25 1.14 1.14 1.25 0.2M
2025-05-20 1.25 1.25 1.25 1.25 0.0M
2025-05-19 1.25 1.33 1.13 1.25 0.3M
2025-05-16 1.25 1.33 1.33 1.25 0.1M
2025-05-15 1.25 1.33 1.33 1.25 0.0M
2025-05-14 1.30 1.20 1.13 1.25 0.3M
2025-05-13 1.40 1.32 1.20 1.30 0.5M
2025-05-12 1.40 1.35 1.30 1.40 0.2M
2025-05-09 1.40 1.45 1.45 1.40 0.3M
2025-05-08 1.45 1.42 1.40 1.40 0.5M
2025-05-07 1.45 1.50 1.41 1.45 0.4M
2025-05-06 1.25 1.54 1.22 1.40 1.7M
2025-05-02 0.88 1.30 0.98 1.25 2.1M
2025-05-01 1.10 1.09 0.62 0.88 1.9M
2025-04-30 1.35 1.31 1.10 1.25 0.4M
2025-04-29 1.25 1.40 1.40 1.35 0.1M
2025-04-28 1.30 1.29 1.20 1.25 0.1M
2025-04-25 1.15 1.39 1.05 1.30 0.5M
2025-04-24 1.10 1.30 1.19 1.15 0.3M
2025-04-23 0.93 1.20 0.95 1.10 0.4M
2025-04-22 0.88 0.95 0.90 0.93 1.2M
2025-04-17 0.93 0.92 0.85 0.88 0.7M
2025-04-16 0.95 0.92 0.92 0.95 0.1M
2025-04-15 0.95 0.95 0.95 0.95 0.0M
2025-04-14 1.00 1.10 1.10 1.00 0.0M
2025-04-11 1.00 1.10 1.10 1.00 0.1M
2025-04-10 0.88 1.00 0.95 1.00 0.4M
2025-04-09 0.88 0.89 0.89 0.88 0.3M
2025-04-08 0.88 0.89 0.80 0.88 0.1M
2025-04-07 0.88 0.88 0.88 0.88 0.0M
2025-04-04 0.95 0.95 0.80 0.95 1.0M
2025-04-03 0.95 0.99 0.90 0.95 0.1M
2025-04-02 1.00 1.00 0.90 0.95 2.5M
2025-04-01 1.00 1.07 1.05 1.05 0.1M
2025-03-31 1.15 1.24 0.90 1.00 2.7M
2025-03-28 1.38 1.43 1.32 1.38 0.2M
2025-03-27 1.38 1.39 1.32 1.38 0.2M
2025-03-26 1.38 1.39 1.39 1.38 0.0M
2025-03-25 1.35 1.36 1.35 1.38 0.3M
2025-03-24 1.35 1.35 1.35 1.35 0.0M
2025-03-21 1.43 1.40 1.28 1.35 1.4M
2025-03-20 1.43 1.40 1.40 1.43 0.0M
2025-03-19 1.43 1.41 1.31 1.43 0.3M
2025-03-18 1.43 1.41 1.41 1.43 0.0M
2025-03-17 1.43 1.41 1.41 1.43 0.0M
2025-03-14 1.43 1.42 1.40 1.43 0.1M
2025-03-13 1.45 1.40 1.40 1.43 0.1M
2025-03-12 1.45 1.45 1.45 1.45 0.0M
2025-03-11 1.53 1.56 1.40 1.45 0.5M
2025-03-10 1.55 1.56 1.45 1.53 0.1M
2025-03-07 1.63 1.68 1.55 1.55 0.4M
2025-03-06 1.55 1.69 1.58 1.63 0.5M
2025-03-05 1.85 1.85 1.42 1.55 1.9M
2025-03-04 2.10 2.10 1.75 1.85 1.3M
2025-03-03 2.40 2.30 2.03 2.30 0.6M
2025-02-28 2.10 2.48 2.18 2.40 1.2M
2025-02-27 2.15 2.22 2.02 2.10 0.1M
2025-02-26 2.30 2.22 2.10 2.15 0.3M
2025-02-25 2.30 2.39 2.20 2.30 0.0M
2025-02-24 2.30 2.39 2.20 2.30 0.0M
2025-02-21 2.35 2.20 2.20 2.30 0.0M
2025-02-20 2.50 2.44 2.21 2.35 0.1M
2025-02-19 2.20 2.50 2.27 2.50 1.3M
2025-02-18 2.20 2.04 2.04 2.20 0.0M
2025-02-17 1.90 2.39 1.97 2.20 0.9M
2025-02-14 1.70 1.98 1.82 1.90 0.5M
2025-02-13 1.65 1.78 1.77 1.70 0.2M
2025-02-12 1.65 1.65 1.65 1.65 0.0M
2025-02-11 1.65 1.74 1.74 1.65 0.2M
2025-02-10 1.75 1.80 1.61 1.65 0.2M
2025-02-07 1.75 1.75 1.75 1.75 0.0M
2025-02-06 1.60 1.75 1.65 1.75 0.3M
2025-02-05 1.60 1.60 1.60 1.60 0.0M
2025-02-04 1.60 1.68 1.66 1.60 0.1M
2025-02-03 1.60 1.66 1.62 1.60 0.4M
2025-01-31 1.65 1.63 1.52 1.60 0.7M
2025-01-30 1.80 1.67 1.60 1.65 1.3M
2025-01-29 1.80 1.89 1.89 1.80 0.0M
2025-01-28 1.80 1.89 1.62 1.80 0.0M
2025-01-27 1.80 1.62 1.62 1.80 0.0M
2025-01-24 1.80 1.70 1.70 1.80 0.4M
2025-01-23 1.80 1.74 1.74 1.80 0.1M
2025-01-22 1.80 1.78 1.60 1.80 0.5M
2025-01-21 1.80 1.78 1.60 1.80 0.3M
2025-01-20 1.80 1.61 1.60 1.80 0.1M
2025-01-17 1.70 1.75 1.60 1.70 0.3M
2025-01-16 1.70 1.67 1.63 1.70 0.1M
2025-01-15 1.60 1.69 1.68 1.70 0.2M
2025-01-14 1.70 1.68 1.52 1.60 1.0M
2025-01-13 1.75 1.70 1.62 1.70 0.1M
2025-01-10 1.80 1.70 1.70 1.75 0.1M
2025-01-09 1.85 1.73 1.72 1.80 0.4M
2025-01-08 1.80 1.90 1.86 1.85 0.2M
2025-01-07 1.80 1.87 1.72 1.80 0.0M
2025-01-06 1.80 1.87 1.87 1.80 0.1M
2025-01-03 1.70 1.89 1.71 1.80 0.4M
2025-01-02 1.70 1.80 1.65 1.70 0.5M