Future Metals NL - FME.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.48	1.48	1.48	1.55	1.42	617,305
September 25, 2025	1.41	1.43	1.43	1.45	1.35	1.27M
September 24, 2025	1.25	1.43	1.43	1.6	1.25	3.49M
September 23, 2025	1.1	1.1	1.1	1.15	1.08	285,532
September 22, 2025	0.95	1.1	1.1	1.15	0.8	5.55M
September 19, 2025	0.85	0.85	0.85	0.85	0.85	3.1M
September 18, 2025	0.85	0.85	0.85	0.85	0.85	3.1M
September 17, 2025	0.85	0.85	0.85	0.9	0.8	257,172
September 16, 2025	0.85	0.85	0.85	0.85	0.8	16,000
September 15, 2025	0.85	0.85	0.85	0.92	0.8	642,452
September 12, 2025	0.85	0.85	0.85	0.92	0.76	1.55M
September 11, 2025	0.85	0.75	0.75	0.85	0.75	224,176
September 10, 2025	0.85	0.85	0.85	0.85	0.82	3,690
September 09, 2025	0.85	0.85	0.85	0.93	0.82	4,180
September 08, 2025	0.85	0.85	0.85	0.85	0.76	22,734
September 05, 2025	0.85	0.85	0.85	0.85	0.82	181,656
September 04, 2025	0.85	0.85	0.85	0.85	0.8	74,031
September 03, 2025	0.85	0.85	0.85	0.85	0.85	83,608
September 02, 2025	0.85	0.85	0.85	0.85	0.82	5,972
September 01, 2025	0.89	0.83	0.83	0.89	0.79	341,122
August 29, 2025	0.83	0.83	0.83	0.83	0.83	0
August 28, 2025	0.82	0.83	0.83	0.83	0.82	17,000
August 27, 2025	0.82	0.83	0.83	0.83	0.79	25,456
August 26, 2025	0.79	0.83	0.83	0.83	0.79	13,648
August 22, 2025	0.83	0.83	0.83	0.83	0.83	0
August 21, 2025	0.78	0.83	0.83	0.89	0.78	795,750
August 20, 2025	0.89	0.83	0.83	0.89	0.82	479,893
August 19, 2025	0.82	0.83	0.83	0.83	0.82	100,000
August 18, 2025	0.82	0.83	0.83	0.9	0.82	171,518
August 15, 2025	0.81	0.83	0.83	0.93	0.81	476,012
August 14, 2025	0.86	0.83	0.83	0.87	0.78	348,732
August 13, 2025	0.83	0.83	0.83	0.83	0.83	0
August 12, 2025	0.83	0.83	0.83	0.83	0.83	0
August 11, 2025	0.76	0.83	0.83	0.84	0.76	370,674
August 08, 2025	0.76	0.83	0.83	0.83	0.76	71,213
August 07, 2025	0.78	0.85	0.85	0.85	0.78	792,608
August 06, 2025	0.85	0.85	0.85	0.85	0.78	13,118
August 05, 2025	0.8	0.85	0.85	0.85	0.8	125,594
August 04, 2025	0.85	0.8	0.8	0.85	0.8	10,000
August 01, 2025	0.8	0.8	0.8	0.8	0.8	0
July 31, 2025	0.85	0.8	0.8	0.85	0.8	100,000
July 30, 2025	0.81	0.83	0.83	0.83	0.79	688,818
July 29, 2025	0.85	0.88	0.88	0.93	0.85	22,057
July 28, 2025	0.92	0.95	0.95	0.95	0.92	2,530
July 25, 2025	0.91	0.95	0.95	0.98	0.91	1.14M
July 24, 2025	0.86	0.95	0.95	0.98	0.86	306,299
July 23, 2025	0.83	0.9	0.9	0.9	0.83	849,138
July 22, 2025	0.83	0.85	0.85	0.85	0.81	3.34M
July 21, 2025	0.82	0.85	0.85	0.9	0.82	16,786
July 18, 2025	0.9	0.85	0.85	0.9	0.81	386,285
July 17, 2025	0.85	0.83	0.83	0.85	0.83	40,000
July 16, 2025	0.79	0.83	0.83	0.85	0.79	327,563
July 15, 2025	0.85	0.83	0.83	0.85	0.79	904,972
July 14, 2025	0.79	0.83	0.83	0.84	0.79	317,794
July 11, 2025	0.79	0.83	0.83	0.85	0.79	300,000
July 10, 2025	0.78	0.83	0.83	0.84	0.78	253,178
July 09, 2025	0.78	0.83	0.83	0.83	0.78	300,000
July 08, 2025	0.84	0.83	0.83	0.84	0.77	350,000
July 07, 2025	0.76	0.83	0.83	0.83	0.76	11,146
July 04, 2025	0.76	0.83	0.83	0.83	0.76	1M

Future Metals NL (FME.L) LSE