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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.8	0.83	0.83	0.83	0.75	836,584
July 02, 2025	0.76	0.8	0.8	0.8	0.75	562,395
July 01, 2025	0.78	0.8	0.8	0.84	0.74	1.01M
June 30, 2025	0.8	0.7	0.7	0.8	0.68	1.22M
June 27, 2025	0.74	0.7	0.7	0.8	0.65	4.61M
June 26, 2025	0.7	0.68	0.68	0.72	0.66	774,452
June 25, 2025	0.65	0.68	0.68	0.7	0.61	2.07M
June 24, 2025	0.72	0.63	0.63	0.72	0.61	1.7M
June 23, 2025	0.7	0.73	0.73	0.73	0.7	70,507
June 20, 2025	0.71	0.73	0.73	0.74	0.65	1.25M
June 19, 2025	0.7	0.75	0.75	0.75	0.7	41,809
June 18, 2025	0.7	0.75	0.75	0.75	0.7	25,100
June 17, 2025	0.8	0.72	0.72	0.8	0.72	366,123
June 16, 2025	0.8	0.8	0.8	0.8	0.8	40,992
June 13, 2025	0.81	0.8	0.8	0.81	0.8	615,746
June 12, 2025	0.82	0.8	0.8	0.82	0.72	443,136
June 11, 2025	0.81	0.85	0.85	0.85	0.81	1.12M
June 10, 2025	0.7	0.85	0.85	0.85	0.7	1.54M
June 09, 2025	0.5	0.6	0.6	0.7	0.5	452,520
June 06, 2025	0.63	0.6	0.6	0.63	0.6	77,857
June 05, 2025	0.6	0.6	0.6	0.6	0.6	250,000
June 04, 2025	0.52	0.55	0.55	0.55	0.52	200,000
June 03, 2025	0.53	0.53	0.53	0.53	0.53	0
June 02, 2025	0.54	0.53	0.53	0.54	0.53	552,152
May 30, 2025	0.46	0.5	0.5	0.52	0.46	304,782
May 29, 2025	0.5	0.5	0.5	0.5	0.5	0
May 28, 2025	0.46	0.5	0.5	0.52	0.46	149,230
May 27, 2025	0.5	0.5	0.5	0.6	0.5	1.37M

Future Metals NL (FME.L) LSE