FCM.L(FCM.L)
FCM.L
$2.65—Stale · unknown old
LSE • Last print unknown ago
$2.65—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $2.70 | $2.80 | $2.62 | $2.65 | 914,162 |
| 9/10/2026 | $2.72 | $2.90 | $2.70 | $2.70 | 1.15M |
| 9/9/2026 | $2.85 | $2.97 | $2.53 | $2.80 | 7.29M |
| 9/8/2026 | $3.00 | $3.10 | $2.70 | $2.85 | 3.62M |
| 9/7/2026 | $3.25 | $3.37 | $2.90 | $3.00 | 2.48M |
| 9/4/2026 | $3.23 | $3.40 | $3.07 | $3.25 | 3.06M |
| 9/3/2026 | $3.40 | $3.60 | $3.20 | $3.30 | 3.72M |
| 9/2/2026 | $3.60 | $3.70 | $3.20 | $3.40 | 3.88M |
| 9/1/2026 | $3.50 | $3.70 | $3.10 | $3.60 | 5.51M |
| 8/28/2026 | $3.85 | $3.90 | $3.41 | $3.50 | 3.31M |
| 8/27/2026 | $3.90 | $4.00 | $3.60 | $3.80 | 5.22M |
| 8/26/2026 | $3.60 | $4.10 | $3.56 | $3.90 | 13.41M |
| 8/25/2026 | $3.55 | $3.90 | $3.40 | $3.60 | 6.67M |
| 8/24/2026 | $3.40 | $3.80 | $3.38 | $3.55 | 9.47M |
| 8/21/2026 | $2.80 | $3.90 | $2.80 | $3.40 | 14.07M |
| 8/20/2026 | $2.35 | $3.17 | $2.30 | $2.70 | 10.93M |
| 8/19/2026 | $2.35 | $2.40 | $2.20 | $2.35 | 2.68M |
| 8/18/2026 | $2.35 | $2.40 | $2.30 | $2.35 | 2.17M |
| 8/17/2026 | $2.45 | $2.69 | $2.33 | $2.35 | 3.36M |
| 8/14/2026 | $2.40 | $2.50 | $2.30 | $2.40 | 3.42M |
| 8/13/2026 | $2.35 | $2.47 | $2.30 | $2.40 | 2.30M |
| 8/12/2026 | $2.50 | $2.60 | $2.31 | $2.35 | 3.37M |
| 8/11/2026 | $2.50 | $2.70 | $2.46 | $2.50 | 5.36M |
| 8/10/2026 | $2.50 | $2.70 | $2.40 | $2.50 | 6.36M |
| 8/7/2026 | $2.25 | $2.80 | $2.25 | $2.40 | 13.76M |
| 8/6/2026 | $2.10 | $2.30 | $1.97 | $2.24 | 3.49M |
| 8/5/2026 | $2.10 | $2.20 | $1.98 | $2.10 | 2.59M |
| 8/4/2026 | $2.20 | $2.25 | $2.03 | $2.10 | 1.85M |
| 8/3/2026 | $2.20 | $2.25 | $2.10 | $2.20 | 1.16M |
| 7/31/2026 | $2.15 | $2.26 | $2.10 | $2.20 | 2.19M |
| 7/30/2026 | $2.24 | $2.25 | $2.10 | $2.20 | 1.01M |
| 7/29/2026 | $2.20 | $2.27 | $2.13 | $2.20 | 188,012 |
| 7/28/2026 | $2.35 | $2.50 | $2.04 | $2.20 | 3.46M |
| 7/27/2026 | $2.35 | $2.50 | $2.20 | $2.35 | 1.03M |
| 7/24/2026 | $2.40 | $2.50 | $2.22 | $2.35 | 3.07M |
| 7/23/2026 | $2.55 | $2.60 | $2.30 | $2.30 | 1.26M |
| 7/22/2026 | $2.65 | $2.78 | $2.50 | $2.55 | 1.00M |
| 7/21/2026 | $2.65 | $2.80 | $2.52 | $2.65 | 2.36M |
| 7/20/2026 | $2.40 | $2.80 | $2.32 | $2.65 | 4.24M |
| 7/17/2026 | $2.40 | $2.45 | $2.32 | $2.40 | 3.47M |
| 7/16/2026 | $2.40 | $2.50 | $2.32 | $2.50 | 753,921 |
| 7/15/2026 | $2.50 | $2.51 | $2.27 | $2.40 | 2.82M |
| 7/14/2026 | $2.50 | $2.60 | $2.40 | $2.50 | 2.01M |
| 7/13/2026 | $2.75 | $2.89 | $2.40 | $2.50 | 4.07M |
| 7/10/2026 | $2.80 | $2.89 | $2.65 | $2.75 | 2.09M |
| 7/9/2026 | $2.66 | $2.85 | $2.58 | $2.80 | 5.77M |
| 7/8/2026 | $2.45 | $2.80 | $2.42 | $2.70 | 12.90M |
| 7/7/2026 | $3.45 | $3.47 | $2.35 | $2.48 | 29.24M |
| 7/6/2026 | $3.31 | $3.40 | $3.16 | $3.25 | 2.74M |
| 7/3/2026 | $3.25 | $3.36 | $3.22 | $3.30 | 3.18M |
| 7/2/2026 | $3.25 | $3.40 | $3.21 | $3.25 | 11.11M |
| 7/1/2026 | $4.70 | $4.85 | $3.10 | $3.25 | 34.51M |
| 6/30/2026 | $3.90 | $4.30 | $3.85 | $4.10 | 5.75M |
| 6/29/2026 | $3.85 | $4.00 | $3.73 | $3.90 | 4.37M |
| 6/26/2026 | $3.90 | $4.00 | $3.72 | $3.85 | 1.50M |
| 6/25/2026 | $3.90 | $4.00 | $3.72 | $3.90 | 2.21M |
| 6/24/2026 | $3.90 | $4.00 | $3.81 | $3.90 | 5.62M |
| 6/23/2026 | $3.70 | $4.00 | $3.63 | $3.90 | 7.39M |
| 6/22/2026 | $3.85 | $3.99 | $3.70 | $3.70 | 7.46M |
| 6/19/2026 | $3.85 | $4.00 | $3.73 | $3.85 | 3.81M |
| 6/18/2026 | $3.85 | $4.00 | $3.70 | $3.85 | 1.97M |
| 6/17/2026 | $3.80 | $3.92 | $3.66 | $3.85 | 4.06M |
| 6/16/2026 | $3.96 | $4.10 | $3.65 | $3.80 | 9.18M |
| 6/15/2026 | $4.00 | $4.10 | $3.90 | $4.00 | 10.17M |