LSE - Delayed Quote
GBp
First Class Metals PLC (FCM.L)
2.7500
-0.1500
(-5.17%)
At close: October 30 at 4:09:15 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.9000 | 3.0000 | 2.6670 | 2.7500 | 2.7500 | 1,020,332 |
|
Oct 29, 2026
|
2.8000 | 3.0000 | 2.7550 | 2.9000 | 2.9000 | 1,309,527 |
|
Oct 28, 2026
|
2.8000 | 3.0000 | 2.7250 | 2.8000 | 2.8000 | 1,479,695 |
|
Oct 27, 2026
|
2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 3,780,072 |
|
Oct 26, 2026
|
2.7500 | 3.0600 | 2.6110 | 2.8000 | 2.8000 | 5,892,349 |
|
Oct 23, 2026
|
2.5000 | 2.7000 | 2.4180 | 2.6000 | 2.6000 | 2,640,722 |
|
Oct 22, 2026
|
2.6000 | 2.7000 | 2.3300 | 2.5000 | 2.5000 | 2,308,270 |
|
Oct 21, 2026
|
2.6000 | 2.7000 | 2.4600 | 2.6000 | 2.6000 | 2,523,782 |
|
Oct 20, 2026
|
2.8000 | 2.9000 | 2.4850 | 2.6000 | 2.6000 | 4,323,341 |
|
Oct 19, 2026
|
2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,458,817 |
|
Oct 16, 2026
|
2.7000 | 2.9000 | 2.6110 | 2.8000 | 2.8000 | 2,711,551 |
|
Oct 15, 2026
|
2.7500 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 1,591,543 |
|
Oct 14, 2026
|
2.8500 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 1,682,200 |
|
Oct 13, 2026
|
2.9500 | 3.1000 | 2.8200 | 2.9000 | 2.9000 | 3,186,941 |
|
Oct 12, 2026
|
3.1000 | 3.4000 | 2.8800 | 2.9500 | 2.9500 | 6,592,651 |
|
Oct 9, 2026
|
3.1500 | 3.2000 | 2.9360 | 3.1000 | 3.1000 | 3,733,832 |
|
Oct 8, 2026
|
3.3000 | 3.4000 | 3.0440 | 3.1500 | 3.1500 | 7,610,467 |
|
Oct 7, 2026
|
3.5000 | 4.3000 | 3.2000 | 3.5000 | 3.5000 | 26,884,262 |
|
Oct 6, 2026
|
3.1500 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 3,409,062 |
|
Oct 5, 2026
|
3.0000 | 3.4400 | 3.0000 | 3.1500 | 3.1500 | 6,595,783 |
|
Oct 2, 2026
|
2.8000 | 3.1800 | 2.7550 | 2.9000 | 2.9000 | 2,488,861 |
|
Oct 1, 2026
|
2.7000 | 2.8850 | 2.6000 | 2.7500 | 2.7500 | 2,348,166 |
|
Sep 30, 2026
|
2.7000 | 2.7900 | 2.6020 | 2.7000 | 2.7000 | 1,165,967 |
|
Sep 29, 2026
|
2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,737,468 |
|
Sep 28, 2026
|
2.8000 | 2.9000 | 2.5350 | 2.7000 | 2.7000 | 3,745,486 |
|
Sep 25, 2026
|
2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,651,189 |
|
Sep 24, 2026
|
2.8500 | 2.9150 | 2.7000 | 2.8000 | 2.8000 | 1,374,035 |
|
Sep 23, 2026
|
2.7000 | 3.1000 | 2.6380 | 2.8500 | 2.8500 | 3,024,236 |
|
Sep 22, 2026
|
2.7500 | 2.8000 | 2.5510 | 2.6000 | 2.6000 | 3,100,435 |
|
Sep 21, 2026
|
2.9000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 2,170,056 |
|
Sep 18, 2026
|
2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 951,291 |
|
Sep 17, 2026
|
3.1000 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 2,387,316 |
|
Sep 16, 2026
|
2.9000 | 3.4000 | 2.8550 | 3.0000 | 3.0000 | 5,183,109 |
|
Sep 15, 2026
|
2.8000 | 3.2000 | 2.7000 | 2.9000 | 2.9000 | 6,097,191 |
|
Sep 14, 2026
|
2.7500 | 3.3900 | 2.6200 | 2.8000 | 2.8000 | 12,554,794 |
|
Sep 11, 2026
|
2.7000 | 2.8000 | 2.6160 | 2.6500 | 2.6500 | 914,162 |
|
Sep 10, 2026
|
2.8000 | 2.9000 | 2.7020 | 2.7000 | 2.7000 | 1,150,280 |
|
Sep 9, 2026
|
2.8500 | 2.9700 | 2.5280 | 2.8000 | 2.8000 | 7,286,714 |
|
Sep 8, 2026
|
3.0000 | 3.1000 | 2.7000 | 2.8500 | 2.8500 | 3,622,225 |
|
Sep 7, 2026
|
3.2500 | 3.3700 | 2.9000 | 3.0000 | 3.0000 | 2,475,312 |
|
Sep 4, 2026
|
3.3000 | 3.4000 | 3.0670 | 3.2500 | 3.2500 | 3,049,970 |
|
Sep 3, 2026
|
3.4000 | 3.6000 | 3.2000 | 3.3000 | 3.3000 | 3,222,736 |
|
Sep 2, 2026
|
3.6000 | 3.7000 | 3.2000 | 3.4000 | 3.4000 | 3,883,011 |
|
Sep 1, 2026
|
3.5000 | 3.7000 | 3.1000 | 3.6000 | 3.6000 | 5,514,857 |
|
Aug 28, 2026
|
3.8500 | 3.9000 | 3.4110 | 3.5000 | 3.5000 | 3,312,712 |
|
Aug 27, 2026
|
3.9000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 5,218,563 |
|
Aug 26, 2026
|
3.6000 | 4.1000 | 3.5610 | 3.9000 | 3.9000 | 13,407,846 |
|
Aug 25, 2026
|
3.5500 | 3.9000 | 3.4000 | 3.6000 | 3.6000 | 6,673,064 |
|
Aug 24, 2026
|
3.4000 | 3.8000 | 3.3800 | 3.5500 | 3.5500 | 9,469,282 |
|
Aug 21, 2026
|
2.8000 | 3.9000 | 2.8000 | 3.4000 | 3.4000 | 14,066,006 |
|
Aug 20, 2026
|
2.3500 | 3.1700 | 2.3000 | 2.7000 | 2.7000 | 10,824,847 |
|
Aug 19, 2026
|
2.3500 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 2,532,987 |
|
Aug 18, 2026
|
2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 2,144,399 |
|
Aug 17, 2026
|
2.4500 | 2.6850 | 2.3330 | 2.3500 | 2.3500 | 3,108,936 |
|
Aug 14, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 3,415,812 |
|
Aug 13, 2026
|
2.3500 | 2.4700 | 2.3000 | 2.4000 | 2.4000 | 2,301,445 |
|
Aug 12, 2026
|
2.5000 | 2.6000 | 2.3100 | 2.3500 | 2.3500 | 3,126,176 |
|
Aug 11, 2026
|
2.5000 | 2.7000 | 2.4560 | 2.5000 | 2.5000 | 5,358,843 |
|
Aug 10, 2026
|
2.5000 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 6,360,587 |
|
Aug 7, 2026
|
2.2500 | 2.8000 | 2.2990 | 2.4000 | 2.4000 | 13,448,125 |
|
Aug 6, 2026
|
2.1000 | 2.3000 | 1.9670 | 2.2400 | 2.2400 | 3,493,511 |
|
Aug 5, 2026
|
2.1000 | 2.2000 | 1.9750 | 2.1000 | 2.1000 | 2,591,857 |
|
Aug 4, 2026
|
2.2000 | 2.2500 | 2.0250 | 2.1000 | 2.1000 | 1,849,024 |
|
Aug 3, 2026
|
2.2000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 1,162,841 |
|
Jul 31, 2026
|
2.2000 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 2,187,320 |
|
Jul 30, 2026
|
2.2000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 1,012,116 |
|
Jul 29, 2026
|
2.2000 | 2.2660 | 2.1350 | 2.2000 | 2.2000 | 188,011 |
|
Jul 28, 2026
|
2.3500 | 2.5000 | 2.0360 | 2.2000 | 2.2000 | 3,456,552 |
|
Jul 27, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 1,025,499 |
|
Jul 24, 2026
|
2.4000 | 2.5000 | 2.2180 | 2.3500 | 2.3500 | 3,073,683 |
|
Jul 23, 2026
|
2.5500 | 2.5970 | 2.3000 | 2.3000 | 2.3000 | 1,260,430 |
|
Jul 22, 2026
|
2.6500 | 2.7800 | 2.4200 | 2.5500 | 2.5500 | 1,002,906 |
|
Jul 21, 2026
|
2.6500 | 2.8000 | 2.5200 | 2.6500 | 2.6500 | 2,359,328 |
|
Jul 20, 2026
|
2.4000 | 2.8000 | 2.3170 | 2.6500 | 2.6500 | 4,237,720 |
|
Jul 17, 2026
|
2.4000 | 2.4500 | 2.3160 | 2.4000 | 2.4000 | 3,468,874 |
|
Jul 16, 2026
|
2.4000 | 2.5000 | 2.3150 | 2.5000 | 2.5000 | 753,921 |
|
Jul 15, 2026
|
2.5000 | 2.5100 | 2.2650 | 2.4000 | 2.4000 | 2,816,169 |
|
Jul 14, 2026
|
2.5000 | 2.6000 | 2.4050 | 2.5000 | 2.5000 | 1,959,595 |
|
Jul 13, 2026
|
2.7500 | 2.8900 | 2.4000 | 2.5000 | 2.5000 | 4,065,682 |
|
Jul 10, 2026
|
2.8000 | 2.8900 | 2.6500 | 2.7500 | 2.7500 | 2,094,447 |
|
Jul 9, 2026
|
2.7000 | 2.8500 | 2.5750 | 2.8000 | 2.8000 | 5,774,729 |
|
Jul 8, 2026
|
2.4500 | 2.8000 | 2.4200 | 2.7000 | 2.7000 | 12,898,695 |
|
Jul 7, 2026
|
3.4500 | 3.4700 | 2.3500 | 2.4800 | 2.4800 | 29,236,629 |
|
Jul 6, 2026
|
3.3000 | 3.4000 | 3.1600 | 3.2500 | 3.2500 | 2,743,746 |
|
Jul 3, 2026
|
3.2500 | 3.3600 | 3.2200 | 3.3000 | 3.3000 | 3,144,402 |
|
Jul 2, 2026
|
3.2500 | 3.4000 | 3.2100 | 3.2500 | 3.2500 | 11,114,950 |
|
Jul 1, 2026
|
4.7500 | 4.8500 | 3.1000 | 3.2500 | 3.2500 | 34,514,700 |
|
Jun 30, 2026
|
3.9000 | 4.3000 | 3.8500 | 4.1000 | 4.1000 | 5,749,125 |
|
Jun 29, 2026
|
3.8500 | 4.0000 | 3.7260 | 3.9000 | 3.9000 | 4,374,462 |
|
Jun 26, 2026
|
3.9000 | 4.0000 | 3.7150 | 3.8500 | 3.8500 | 1,502,447 |
|
Jun 25, 2026
|
3.9000 | 4.0000 | 3.7200 | 3.9000 | 3.9000 | 2,212,238 |
|
Jun 24, 2026
|
3.9000 | 4.0000 | 3.8110 | 3.9000 | 3.9000 | 5,616,569 |
|
Jun 23, 2026
|
3.7000 | 4.0000 | 3.6250 | 3.9000 | 3.9000 | 7,392,791 |
|
Jun 22, 2026
|
3.8500 | 3.9850 | 3.7000 | 3.7000 | 3.7000 | 7,459,217 |
|
Jun 19, 2026
|
3.8500 | 4.0000 | 3.7150 | 3.8500 | 3.8500 | 3,813,488 |
|
Jun 18, 2026
|
3.8500 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 1,973,005 |
|
Jun 17, 2026
|
3.8000 | 3.9200 | 3.6600 | 3.8500 | 3.8500 | 4,064,153 |
|
Jun 16, 2026
|
4.0000 | 4.1000 | 3.6500 | 3.8000 | 3.8000 | 9,145,845 |
|
Jun 15, 2026
|
3.9500 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 10,168,956 |
|
Jun 12, 2026
|
3.8500 | 4.0000 | 3.7270 | 3.8000 | 3.8000 | 4,792,040 |
|
Jun 11, 2026
|
3.6000 | 3.9000 | 3.5360 | 3.8500 | 3.8500 | 4,984,204 |
|
Jun 10, 2026
|
3.9000 | 4.0000 | 3.5500 | 3.6400 | 3.6400 | 6,757,178 |
|
Jun 9, 2026
|
3.9000 | 4.1000 | 3.5520 | 3.9000 | 3.9000 | 39,142,157 |
|
Jun 8, 2026
|
4.3000 | 4.7000 | 4.2000 | 4.3500 | 4.3500 | 12,909,714 |
|
Jun 5, 2026
|
4.1500 | 4.5000 | 3.8220 | 4.3000 | 4.3000 | 18,243,296 |
|
Jun 4, 2026
|
4.2500 | 4.3700 | 3.6150 | 4.1500 | 4.1500 | 16,127,417 |
|
Jun 3, 2026
|
3.6500 | 4.4000 | 3.4260 | 4.2000 | 4.2000 | 26,353,595 |
|
Jun 2, 2026
|
3.2500 | 3.4800 | 3.1020 | 3.2000 | 3.2000 | 6,922,822 |
|
Jun 1, 2026
|
2.8500 | 3.5000 | 2.8600 | 3.2600 | 3.2600 | 9,190,875 |
|
May 29, 2026
|
2.9000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 6,153,154 |
|
May 28, 2026
|
3.2000 | 3.2340 | 2.7500 | 2.9000 | 2.9000 | 7,112,374 |
|
May 27, 2026
|
2.8000 | 3.2000 | 2.8200 | 2.9000 | 2.9000 | 8,976,025 |
|
May 26, 2026
|
2.8000 | 3.1000 | 2.7020 | 2.8000 | 2.8000 | 6,816,166 |
|
May 22, 2026
|
2.9000 | 3.3000 | 2.7000 | 2.8000 | 2.8000 | 17,036,045 |
|
May 21, 2026
|
2.5000 | 3.0000 | 2.4670 | 2.9000 | 2.9000 | 15,861,111 |
|
May 20, 2026
|
2.1000 | 2.6850 | 2.1160 | 2.5000 | 2.5000 | 14,575,371 |
|
May 19, 2026
|
1.9500 | 2.2750 | 1.9250 | 2.1500 | 2.1500 | 7,137,041 |
|
May 18, 2026
|
1.7750 | 2.0700 | 1.8490 | 1.9500 | 1.9500 | 9,747,917 |
|
May 15, 2026
|
1.7000 | 1.8500 | 1.6910 | 1.7750 | 1.7750 | 4,519,120 |
|
May 14, 2026
|
1.7000 | 1.7500 | 1.6670 | 1.7000 | 1.7000 | 4,911,304 |
|
May 13, 2026
|
1.8000 | 1.8800 | 1.6600 | 1.7100 | 1.7100 | 6,143,423 |
|
May 12, 2026
|
1.7000 | 1.8000 | 1.6650 | 1.7500 | 1.7500 | 3,229,559 |
|
May 11, 2026
|
1.8000 | 1.8200 | 1.6050 | 1.7000 | 1.7000 | 11,680,240 |
|
May 8, 2026
|
1.8250 | 1.8220 | 1.6670 | 1.8000 | 1.8000 | 5,772,929 |
|
May 7, 2026
|
1.8250 | 1.9000 | 1.7560 | 1.8500 | 1.8500 | 602,746 |
|
May 6, 2026
|
1.8500 | 2.0000 | 1.7300 | 1.8250 | 1.8250 | 2,690,320 |
|
May 5, 2026
|
1.8500 | 2.0030 | 1.8110 | 1.8500 | 1.8500 | 2,697,816 |
|
May 1, 2026
|
1.7500 | 2.0400 | 1.7250 | 1.8500 | 1.8500 | 7,307,599 |
|
Apr 30, 2026
|
1.8250 | 1.8680 | 1.7100 | 1.7500 | 1.7500 | 5,002,905 |
|
Apr 29, 2026
|
1.9000 | 1.9000 | 1.7270 | 1.8250 | 1.8250 | 5,236,701 |
|
Apr 28, 2026
|
2.1000 | 2.0900 | 1.8410 | 1.9000 | 1.9000 | 5,250,618 |
|
Apr 27, 2026
|
2.0500 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 1,665,862 |
|
Apr 24, 2026
|
2.2000 | 2.4000 | 1.9660 | 2.1000 | 2.1000 | 9,822,398 |
|
Apr 23, 2026
|
2.3000 | 2.5200 | 1.9660 | 2.2000 | 2.2000 | 28,932,014 |
|
Apr 22, 2026
|
1.9000 | 1.9700 | 1.7050 | 1.9000 | 1.9000 | 4,123,152 |
|
Apr 21, 2026
|
2.1000 | 2.1150 | 1.8200 | 1.9800 | 1.9800 | 2,631,266 |
|
Apr 20, 2026
|
2.1000 | 2.1900 | 1.9670 | 2.1000 | 2.1000 | 2,482,414 |
|
Apr 17, 2026
|
2.0000 | 2.1900 | 1.9150 | 2.1000 | 2.1000 | 3,509,305 |
|
Apr 16, 2026
|
2.1500 | 2.1600 | 1.9190 | 2.0000 | 2.0000 | 5,840,137 |
|
Apr 15, 2026
|
2.2000 | 2.2400 | 2.0300 | 2.1500 | 2.1500 | 2,709,246 |
|
Apr 14, 2026
|
2.1000 | 2.2800 | 2.0040 | 2.2000 | 2.2000 | 5,644,663 |
|
Apr 13, 2026
|
2.1000 | 2.2000 | 1.9460 | 2.2000 | 2.2000 | 6,497,464 |
|
Apr 10, 2026
|
2.1000 | 2.2900 | 1.9200 | 2.1400 | 2.1400 | 8,554,506 |
|
Apr 9, 2026
|
1.8500 | 2.3200 | 1.8050 | 2.1000 | 2.1000 | 14,419,496 |
|
Apr 8, 2026
|
1.6000 | 1.8500 | 1.5500 | 1.8500 | 1.8500 | 6,758,357 |
|
Apr 7, 2026
|
1.6250 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 11,748,157 |
|
Apr 2, 2026
|
1.6500 | 1.6740 | 1.5080 | 1.6250 | 1.6250 | 5,723,874 |
|
Apr 1, 2026
|
1.7000 | 1.7670 | 1.6000 | 1.6500 | 1.6500 | 2,848,048 |
|
Mar 31, 2026
|
1.5500 | 1.7200 | 1.5100 | 1.7000 | 1.7000 | 6,465,619 |
|
Mar 30, 2026
|
1.7000 | 1.7860 | 1.5000 | 1.5500 | 1.5500 | 35,462,748 |
|
Mar 27, 2026
|
1.7250 | 1.7670 | 1.6000 | 1.6000 | 1.6000 | 6,584,112 |
|
Mar 26, 2026
|
1.8750 | 1.8500 | 1.5250 | 1.7250 | 1.7250 | 17,713,997 |
|
Mar 25, 2026
|
1.6000 | 2.0400 | 1.5020 | 1.8750 | 1.8750 | 17,488,584 |
|
Mar 24, 2026
|
1.6500 | 1.6250 | 1.4850 | 1.6000 | 1.6000 | 9,720,487 |
|
Mar 23, 2026
|
1.7500 | 1.7400 | 1.4010 | 1.6500 | 1.6500 | 24,023,886 |
|
Mar 20, 2026
|
1.8000 | 2.2000 | 1.5260 | 1.8500 | 1.8500 | 33,073,151 |
|
Mar 19, 2026
|
2.7500 | 3.2000 | 1.8660 | 1.9500 | 1.9500 | 41,629,282 |
|
Mar 18, 2026
|
1.6500 | 3.0000 | 1.6000 | 2.6500 | 2.6500 | 34,736,045 |
|
Mar 17, 2026
|
1.2500 | 1.7950 | 1.2100 | 1.4000 | 1.4000 | 45,616,545 |
|
Mar 16, 2026
|
1.2250 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 12,111,517 |
|
Mar 13, 2026
|
1.2500 | 1.4900 | 1.1450 | 1.2250 | 1.2250 | 10,185,257 |
|
Mar 12, 2026
|
1.2500 | 1.7000 | 1.1300 | 1.2500 | 1.2500 | 37,332,064 |
|
Mar 11, 2026
|
1.0350 | 1.0200 | 0.9800 | 1.0250 | 1.0250 | 2,769,923 |
|
Mar 10, 2026
|
1.0400 | 1.0340 | 1.0000 | 1.0350 | 1.0350 | 2,153,410 |
|
Mar 9, 2026
|
1.0400 | 1.0380 | 1.0200 | 1.0400 | 1.0400 | 621,290 |
|
Mar 6, 2026
|
1.0350 | 1.0600 | 1.0240 | 1.0400 | 1.0400 | 1,780,210 |
|
Mar 5, 2026
|
1.0200 | 1.0310 | 1.0000 | 1.0350 | 1.0350 | 5,406,744 |
|
Mar 4, 2026
|
0.9800 | 1.0140 | 0.9800 | 1.0200 | 1.0200 | 2,858,251 |
|
Mar 3, 2026
|
1.0700 | 1.0500 | 0.9560 | 0.9800 | 0.9800 | 3,718,236 |
|
Mar 2, 2026
|
1.0250 | 1.0500 | 1.0200 | 1.0700 | 1.0700 | 9,137,222 |
|
Feb 27, 2026
|
1.0550 | 1.0500 | 1.0300 | 1.0250 | 1.0250 | 1,598,453 |
|
Feb 26, 2026
|
1.0550 | 1.0650 | 1.0310 | 1.0550 | 1.0550 | 1,138,599 |
|
Feb 25, 2026
|
1.0500 | 1.1200 | 1.0010 | 1.0550 | 1.0550 | 3,730,981 |
|
Feb 24, 2026
|
1.1000 | 1.1200 | 1.0280 | 1.0500 | 1.0500 | 4,643,400 |
|
Feb 23, 2026
|
1.1500 | 1.2350 | 1.0200 | 1.1200 | 1.1200 | 13,453,360 |
|
Feb 20, 2026
|
1.8000 | 1.8800 | 1.0170 | 1.1000 | 1.1000 | 23,209,079 |
|
Feb 19, 2026
|
1.8000 | 1.8350 | 1.7300 | 1.8000 | 1.8000 | 138,338 |
|
Feb 18, 2026
|
1.9500 | 1.9800 | 1.7100 | 1.7500 | 1.7500 | 3,100,491 |
|
Feb 17, 2026
|
1.9500 | 2.0900 | 1.8300 | 1.9500 | 1.9500 | 3,105,421 |
|
Feb 16, 2026
|
1.9500 | 2.0700 | 1.8750 | 1.9500 | 1.9500 | 512,256 |
|
Feb 13, 2026
|
1.7000 | 2.3000 | 1.6700 | 1.9500 | 1.9500 | 2,630,130 |
|
Feb 12, 2026
|
1.7000 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 13,384 |
|
Feb 11, 2026
|
1.6500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 195,352 |
|
Feb 10, 2026
|
2.0500 | 2.0700 | 1.5500 | 1.6500 | 1.6500 | 1,253,439 |
|
Feb 9, 2026
|
1.8500 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 1,560,239 |
|
Feb 6, 2026
|
1.3750 | 1.8700 | 1.2600 | 1.8000 | 1.8000 | 2,585,148 |
|
Feb 5, 2026
|
1.7500 | 1.6500 | 1.3000 | 1.3750 | 1.3750 | 2,351,554 |
|
Feb 4, 2026
|
1.6250 | 1.7000 | 1.3550 | 1.7500 | 1.7500 | 1,305,326 |
|
Feb 3, 2026
|
1.7500 | 1.8500 | 1.8000 | 1.6250 | 1.6250 | 216,757 |
|
Feb 2, 2026
|
1.7500 | 1.8500 | 1.5500 | 1.5500 | 1.5500 | 2,047 |
|
Jan 30, 2026
|
2.1250 | 2.0730 | 1.5500 | 1.7500 | 1.7500 | 4,523,768 |
|
Jan 29, 2026
|
2.1250 | 2.2200 | 2.0000 | 2.1250 | 2.1250 | 1,922,608 |
|
Jan 28, 2026
|
2.1250 | 2.1130 | 2.0000 | 2.1250 | 2.1250 | 258,370 |
|
Jan 27, 2026
|
2.1250 | 2.1800 | 2.0000 | 2.1250 | 2.1250 | 1,247,958 |
|
Jan 26, 2026
|
2.1250 | 2.1630 | 2.0000 | 2.1250 | 2.1250 | 1,455,417 |
|
Jan 23, 2026
|
2.1250 | 2.0000 | 2.0000 | 2.1250 | 2.1250 | 175,000 |
|
Jan 22, 2026
|
2.1250 | 2.0030 | 2.0000 | 2.1250 | 2.1250 | 349,323 |
|
Jan 21, 2026
|
2.1250 | 2.0050 | 2.0050 | 2.1250 | 2.1250 | 12,438 |
|
Jan 20, 2026
|
2.1250 | 2.2500 | 2.0000 | 2.1250 | 2.1250 | 181,000 |
|
Jan 19, 2026
|
2.1250 | 2.1130 | 2.0000 | 2.1250 | 2.1250 | 1,113,845 |
|
Jan 16, 2026
|
2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
|
Jan 15, 2026
|
2.1250 | 2.1800 | 2.0030 | 2.1250 | 2.1250 | 212,000 |
|
Jan 14, 2026
|
2.1250 | 2.0800 | 2.0030 | 2.1250 | 2.1250 | 144,653 |
|
Jan 13, 2026
|
2.1250 | 2.0800 | 2.0030 | 2.1250 | 2.1250 | 366,247 |
|
Jan 12, 2026
|
1.8500 | 2.0810 | 1.8710 | 2.0000 | 2.0000 | 579,352 |
|
Jan 9, 2026
|
1.8500 | 2.0810 | 1.8550 | 1.8500 | 1.8500 | 160,728 |
|
Jan 8, 2026
|
1.9750 | 2.0900 | 1.7500 | 1.8500 | 1.8500 | 498,699 |
|
Jan 7, 2026
|
1.8750 | 2.1550 | 1.8300 | 1.9750 | 1.9750 | 1,375,458 |
|
Jan 6, 2026
|
2.1250 | 1.8050 | 1.7610 | 1.8750 | 1.8750 | 320,729 |
|
Jan 5, 2026
|
2.1250 | 2.2000 | 1.8000 | 2.1250 | 2.1250 | 117,724 |
|
Jan 2, 2026
|
2.1250 | 2.2000 | 2.1500 | 2.1250 | 2.1250 | 421,418 |
|
Dec 31, 2025
|
2.0000 | 2.2000 | 2.1000 | 2.1250 | 2.1250 | 86,262 |
|
Dec 30, 2025
|
2.0000 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 1,944,061 |
|
Dec 29, 2025
|
2.0000 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 200,000 |
|
Dec 24, 2025
|
2.0000 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 750,162 |
|
Dec 23, 2025
|
2.3750 | 2.3750 | 2.0000 | 2.2500 | 2.2500 | 2,763,605 |
|
Dec 22, 2025
|
2.2500 | 2.5250 | 2.2600 | 2.3750 | 2.3750 | 869,446 |
|
Dec 19, 2025
|
2.2500 | 2.5000 | 2.1000 | 2.2500 | 2.2500 | 1,894,262 |
|
Dec 18, 2025
|
2.3500 | 2.5950 | 2.2000 | 2.2500 | 2.2500 | 612,441 |
|
Dec 17, 2025
|
2.7500 | 2.7250 | 2.2200 | 2.3500 | 2.3500 | 2,106,316 |
|
Dec 16, 2025
|
2.7000 | 2.8920 | 2.6000 | 2.7500 | 2.7500 | 1,128,327 |
|
Dec 15, 2025
|
2.1000 | 3.1000 | 2.1800 | 2.7000 | 2.7000 | 7,533,781 |
|
Dec 12, 2025
|
2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 6,744,696 |
|
Dec 11, 2025
|
2.2500 | 2.5000 | 2.0150 | 2.1500 | 2.1500 | 2,545,915 |
|
Dec 10, 2025
|
1.8500 | 2.4950 | 1.7000 | 2.2500 | 2.2500 | 3,078,627 |
|
Dec 9, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
|
Dec 8, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
|
Dec 5, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
|
Dec 4, 2025
|
1.7000 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | 137,557 |
|
Dec 3, 2025
|
1.7000 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | 10,267 |
|
Dec 2, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
|
Dec 1, 2025
|
1.7000 | 1.8800 | 1.5620 | 1.7000 | 1.7000 | 134,892 |
|
Nov 28, 2025
|
1.7500 | 1.8000 | 1.5500 | 1.7000 | 1.7000 | 487,376 |
|
Nov 27, 2025
|
1.7500 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 10,000 |
|
Nov 26, 2025
|
1.8000 | 1.9000 | 1.6290 | 1.7500 | 1.7500 | 159,014 |
|
Nov 25, 2025
|
1.8000 | 1.9000 | 1.7150 | 1.8000 | 1.8000 | 132,408 |
|
Nov 24, 2025
|
1.8000 | 1.7150 | 1.7150 | 1.8000 | 1.8000 | 100 |
|
Nov 21, 2025
|
1.8500 | 1.7150 | 1.7000 | 1.8000 | 1.8000 | 438,249 |
|
Nov 20, 2025
|
1.7500 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 823,204 |
|
Nov 19, 2025
|
1.7500 | 1.9490 | 1.7000 | 1.7500 | 1.7500 | 150,159 |
|
Nov 18, 2025
|
1.9500 | 1.9500 | 1.8000 | 1.7500 | 1.7500 | 392,012 |
|
Nov 17, 2025
|
1.6500 | 2.0480 | 1.7000 | 1.9500 | 1.9500 | 1,270,936 |
|
Nov 14, 2025
|
1.9500 | 1.9000 | 1.7500 | 1.6500 | 1.6500 | 1,147,043 |
|
Nov 13, 2025
|
1.9500 | 2.0650 | 1.7000 | 1.9500 | 1.9500 | 1,019,461 |
|
Nov 12, 2025
|
2.6500 | 2.5000 | 1.5000 | 1.9500 | 1.9500 | 11,130,235 |
|
Nov 11, 2025
|
2.6500 | 2.7970 | 2.6150 | 2.6500 | 2.6500 | 235,176 |
|
Nov 10, 2025
|
2.8750 | 2.8000 | 2.7500 | 2.6500 | 2.6500 | 348,936 |
|
Nov 7, 2025
|
2.8750 | 2.9500 | 2.8000 | 2.8750 | 2.8750 | 449,656 |
|
Nov 6, 2025
|
2.7500 | 2.9800 | 2.7750 | 2.8750 | 2.8750 | 651,752 |
|
Nov 5, 2025
|
2.8000 | 2.7750 | 2.6040 | 2.7500 | 2.7500 | 107,674 |
|
Nov 4, 2025
|
2.8000 | 2.9000 | 2.6040 | 2.8000 | 2.8000 | 165,060 |
|
Nov 3, 2025
|
2.8000 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 38,910 |
|
Oct 31, 2025
|
2.8500 | 2.8900 | 2.6000 | 2.8000 | 2.8000 | 454,278 |
|
Oct 30, 2025
|
2.8500 | 2.9400 | 2.7000 | 2.8500 | 2.8500 | 109,917 |
