Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fulcrum Metals (FMET) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 7.20 7.20 7.125 7.125 144,231
29th Oct 2025 (Wed) 7.375 7.25 7.125 7.125 155,761
28th Oct 2025 (Tue) 7.375 7.375 7.375 7.375 42,671
27th Oct 2025 (Mon) 7.625 7.50 7.375 7.375 232,701
24th Oct 2025 (Fri) 7.25 7.375 7.25 7.375 240,500
23rd Oct 2025 (Thu) 7.00 7.25 7.00 7.25 563,951
22nd Oct 2025 (Wed) 7.00 7.00 7.00 7.00 242,006
21st Oct 2025 (Tue) 7.00 7.00 7.00 7.00 366,118
20th Oct 2025 (Mon) 7.125 7.125 7.125 7.125 279,205
17th Oct 2025 (Fri) 6.875 7.125 6.875 7.125 152,914
16th Oct 2025 (Thu) 5.75 6.875 5.625 6.875 1,466,084
15th Oct 2025 (Wed) 6.25 7.00 5.625 5.75 2,073,414
14th Oct 2025 (Tue) 6.25 6.25 6.25 6.25 517,964
13th Oct 2025 (Mon) 6.25 6.25 6.25 6.25 507,991
10th Oct 2025 (Fri) 6.125 6.25 6.125 6.25 368,803
9th Oct 2025 (Thu) 6.375 6.20 6.20 6.20 529,375
8th Oct 2025 (Wed) 6.375 6.45 6.45 6.45 139,999
7th Oct 2025 (Tue) 6.625 6.625 6.375 6.375 55,795
6th Oct 2025 (Mon) 6.375 6.625 6.375 6.625 258,120
3rd Oct 2025 (Fri) 6.00 6.25 6.00 6.25 350,000
2nd Oct 2025 (Thu) 6.125 6.30 6.00 6.00 456,418
1st Oct 2025 (Wed) 6.30 6.30 6.125 6.125 407,691
30th Sep 2025 (Tue) 6.50 6.95 6.125 6.125 198,534
29th Sep 2025 (Mon) 6.375 6.50 6.25 6.50 627,928
26th Sep 2025 (Fri) 6.25 6.375 6.25 6.375 20,623
25th Sep 2025 (Thu) 6.75 6.75 6.25 6.25 807,592
24th Sep 2025 (Wed) 7.00 7.00 7.00 7.00 834,134
23rd Sep 2025 (Tue) 6.00 7.25 6.00 7.00 471,764
22nd Sep 2025 (Mon) 5.50 6.00 5.50 6.00 297,990
19th Sep 2025 (Fri) 6.00 6.125 5.50 5.50 1,463,258
18th Sep 2025 (Thu) 6.00 6.75 6.00 6.00 1,229,875
17th Sep 2025 (Wed) 5.25 6.00 5.25 6.00 448,387
16th Sep 2025 (Tue) 5.25 5.25 4.85 4.85 1,068,204
15th Sep 2025 (Mon) 5.75 5.75 5.25 5.25 1,498,026
12th Sep 2025 (Fri) 5.00 5.75 4.75 5.75 529,014
11th Sep 2025 (Thu) 4.77 5.00 4.25 5.00 943,056
10th Sep 2025 (Wed) 5.50 5.50 5.00 5.00 1,563,463
9th Sep 2025 (Tue) 4.40 6.50 4.40 5.50 2,793,012
8th Sep 2025 (Mon) 4.00 4.20 4.00 4.20 561,891
5th Sep 2025 (Fri) 3.80 4.00 3.80 4.00 804,933
4th Sep 2025 (Thu) 3.80 3.80 3.80 3.80 10,551
3rd Sep 2025 (Wed) 3.80 3.80 3.80 3.80 370,000
2nd Sep 2025 (Tue) 3.70 3.80 3.70 3.80 37,209
1st Sep 2025 (Mon) 3.70 3.70 3.70 3.70 827,542
FTSE 100 Latest
Value9,760.06
Change3.92