First Class Metals PLC (FCMF)

FCMF
🏛️ 영국 →
2.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.35 17.50 16.50 16.75 0.1M
2022-12-29 17.10 17.50 17.08 17.35 0.2M
2022-12-28 17.50 17.90 16.68 17.10 0.2M
2022-12-23 17.25 17.45 17.06 17.25 0.0M
2022-12-22 17.25 17.50 17.06 17.25 0.1M
2022-12-21 17.00 18.67 17.00 17.25 2.0M
2022-12-20 16.00 17.35 16.17 17.00 0.2M
2022-12-19 16.00 17.06 15.50 16.00 0.5M
2022-12-16 16.00 15.50 15.50 16.00 0.0M
2022-12-15 16.00 15.80 15.50 16.00 0.0M
2022-12-14 16.30 15.80 15.50 16.00 0.0M
2022-12-13 16.30 16.80 15.80 16.30 0.0M
2022-12-12 16.50 17.50 15.75 16.30 0.7M
2022-12-09 15.25 15.95 15.05 15.50 0.2M
2022-12-08 15.15 15.50 15.18 15.25 0.2M
2022-12-07 16.00 15.62 15.00 15.15 0.1M
2022-12-06 15.25 16.45 15.00 16.00 0.7M
2022-12-05 15.15 15.29 15.06 15.15 0.1M
2022-12-02 15.15 15.26 15.00 15.15 0.3M
2022-12-01 15.25 15.56 15.00 15.15 0.1M
2022-11-30 15.25 16.35 15.00 15.25 0.7M
2022-11-29 14.50 16.79 14.80 15.25 0.4M
2022-11-28 14.50 15.00 14.08 14.50 0.0M
2022-11-25 14.75 14.85 14.50 14.50 0.1M
2022-11-24 15.00 14.95 14.50 14.75 0.5M
2022-11-23 15.50 15.15 14.76 15.00 0.1M
2022-11-22 15.50 15.30 14.75 15.50 0.1M
2022-11-21 15.00 16.30 14.87 15.00 0.7M
2022-11-18 15.00 15.38 14.56 15.00 0.2M
2022-11-17 15.50 15.57 14.90 15.00 0.1M
2022-11-16 15.25 15.55 15.00 15.50 0.4M
2022-11-15 15.25 15.44 15.00 15.25 0.2M
2022-11-14 15.50 16.20 15.00 15.25 0.2M
2022-11-11 15.50 15.65 15.26 15.50 0.3M
2022-11-10 15.50 15.65 15.65 15.50 0.0M
2022-11-09 15.75 16.00 15.26 15.50 0.1M
2022-11-08 16.00 16.10 15.18 15.75 0.2M
2022-11-07 14.00 16.19 13.60 16.00 0.5M
2022-11-04 14.25 14.50 13.51 14.00 0.8M
2022-11-03 14.50 14.98 14.00 14.10 0.3M
2022-11-02 15.50 16.00 14.65 14.50 0.1M
2022-11-01 15.90 15.75 15.30 15.50 0.0M
2022-10-31 15.90 15.90 15.30 15.90 0.1M
2022-10-28 15.90 16.30 15.49 15.90 0.0M
2022-10-27 15.25 16.75 15.00 15.90 0.3M
2022-10-26 15.25 15.20 15.20 15.25 0.1M
2022-10-25 15.25 15.37 15.03 15.25 0.2M
2022-10-24 15.25 15.43 15.40 15.25 0.1M
2022-10-21 15.00 15.47 15.10 15.25 0.2M
2022-10-20 14.50 15.07 14.55 14.90 0.1M
2022-10-19 15.00 15.20 14.26 14.50 0.4M
2022-10-18 14.15 14.60 14.00 14.65 0.2M
2022-10-17 13.00 15.35 13.19 14.15 0.8M
2022-10-14 13.00 13.15 12.65 13.00 0.2M
2022-10-13 13.00 13.50 12.56 13.00 0.0M
2022-10-12 13.00 13.28 12.56 13.00 0.1M
2022-10-11 13.00 13.15 12.98 13.00 0.1M
2022-10-10 13.50 13.31 12.50 13.00 0.1M
2022-10-07 13.50 13.80 13.00 13.25 0.3M
2022-10-06 14.00 14.20 13.50 13.50 0.4M
2022-10-05 13.50 15.38 13.63 14.00 1.0M
2022-10-04 12.50 13.50 12.53 13.00 0.4M
2022-10-03 11.75 12.43 11.75 12.15 0.2M
2022-09-30 10.65 12.00 10.75 11.75 0.3M
2022-09-29 11.25 10.80 10.50 10.65 0.3M
2022-09-28 11.50 11.55 10.80 11.25 0.1M
2022-09-27 11.50 11.55 11.55 11.50 0.0M
2022-09-26 11.50 11.60 11.25 11.50 0.0M
2022-09-23 12.15 11.70 11.30 11.50 0.0M
2022-09-22 12.15 12.50 11.80 12.50 0.0M
2022-09-21 12.25 12.00 12.00 12.15 0.0M
2022-09-20 12.25 12.40 12.10 12.25 0.1M
2022-09-16 12.50 12.10 12.10 12.50 0.0M
2022-09-15 12.50 12.65 12.10 12.50 0.0M
2022-09-14 12.40 12.67 11.82 12.50 0.2M
2022-09-13 11.75 12.00 11.75 12.40 0.2M
2022-09-12 12.50 12.90 11.35 11.75 0.2M
2022-09-09 13.00 13.20 12.51 12.50 0.5M
2022-09-08 12.75 13.39 11.10 13.10 0.4M
2022-09-07 11.75 13.92 11.56 12.75 1.3M
2022-09-06 10.25 12.30 10.02 11.75 0.6M
2022-09-05 9.50 10.43 9.50 10.25 1.1M
2022-09-02 9.50 9.53 9.53 9.50 0.0M
2022-09-01 9.38 9.68 9.48 9.50 0.1M
2022-08-31 9.38 9.68 9.66 9.38 0.0M
2022-08-30 9.63 9.70 9.38 9.38 0.0M
2022-08-26 9.63 9.70 9.70 9.63 0.0M
2022-08-25 9.63 9.44 9.25 9.63 0.1M
2022-08-24 9.63 9.83 9.25 9.63 0.2M
2022-08-23 9.25 9.69 9.69 9.63 0.1M
2022-08-22 9.25 9.47 9.47 9.25 0.0M
2022-08-19 9.25 9.39 9.39 9.25 0.0M
2022-08-18 9.25 9.39 9.00 9.25 0.1M
2022-08-17 9.63 9.43 9.00 9.25 0.2M
2022-08-16 9.63 9.65 9.65 9.63 0.0M
2022-08-15 9.63 9.70 9.70 9.63 0.0M
2022-08-12 9.63 9.63 9.63 9.63 0.0M
2022-08-11 10.00 10.10 9.50 9.63 0.1M
2022-08-10 10.00 9.62 9.62 10.00 0.0M
2022-08-09 10.00 10.00 10.00 10.00 0.0M
2022-08-08 9.50 10.24 9.56 10.00 0.1M
2022-08-05 9.50 9.69 9.26 9.50 0.1M
2022-08-04 10.13 10.24 9.60 10.13 0.9M
2022-08-03 9.25 9.89 9.25 10.13 0.1M
2022-08-02 10.00 9.90 9.03 9.25 0.3M
2022-08-01 10.75 11.00 10.23 10.00 0.3M
2022-07-29 10.50 10.95 10.20 10.75 0.2M