LSE · FMET · stock
Fulcrum Metals plc (FMET) stock price history
Every LSE trading session of Fulcrum Metals plc from Feb 14, 2023 to Sep 28, 2026: 915 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMET adjusted close, 2023 to 2026
- £0.1850
- All time high, 2023
- £0.1400
- 52 week high, £0.0550 low
- 915
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FMET key facts
- Fulcrum Metals plc (FMET) closed at £0.0700 on Sep 28, 2026 on LSE.
- FMET's all time high close is £0.1850, set on Mar 13, 2023; its all time low close is £0.0360 on Jul 25, 2025.
- FMET's 52 week range is £0.0550 to £0.1400.
- FMET returned +9.8% over the year to Sep 28, 2026.
- Since Feb 14, 2023 FMET returned -62%, -23.3% a year compounded.
- FMET's deepest drawdown was -80.5% from Mar 13, 2023 to Jul 25, 2025.
- DataCedar holds 915 daily sessions of FMET history from Feb 14, 2023 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
FMET price chart, 2023 to 2026
FMET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -13.8% |
| 6 months | -30.0% |
| Year to date | +7.7% |
| 1 year | +9.8% |
| 3 years | -56.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2023 | -61.6% |
| Compound annual growth, 3.6 years | -23.3% |
FMET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1850 on Mar 13, 2023
- All time low close
- £0.0360 on Jul 25, 2025
- 52 week high
- £0.1400 on Mar 13, 2026
- 52 week low
- £0.0550 on Dec 22, 2025
- Deepest drawdown
- -80.5% from Mar 13, 2023 to Jul 25, 2025, not yet recovered
- Best single session
- +38.3% on Feb 3, 2026
- Worst single session
- -34.7% on Sep 13, 2024
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, -21%
- Worst calendar year
- 2024, -51%
FMET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 14, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0613 | £0.1400 | £0.0550 | £0.0700 | +14.3% | 94.3M | 187 |
| 2025 | £0.0775 | £0.0915 | £0.0310 | £0.0613 | -21.0% | 87.2M | 253 |
| 2024 | £0.1575 | £0.1620 | £0.0600 | £0.0775 | -50.8% | 20.2M | 254 |
| 2023 | £0.1900 | £0.1900 | £0.1440 | £0.1575 | n/a | 15M | 221 |
FMET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0700 | -12.5% |
| August 2026 | £0.0800 | +6.7% |
| July 2026 | £0.0750 | -3.2% |
| June 2026 | £0.0775 | -11.4% |
| May 2026 | £0.0875 | 0.0% |
| April 2026 | £0.0875 | +1.4% |
| March 2026 | £0.0863 | -11.5% |
| February 2026 | £0.0975 | +50.0% |
| January 2026 | £0.0650 | +6.1% |
| December 2025 | £0.0613 | -9.3% |
| November 2025 | £0.0675 | -5.3% |
| October 2025 | £0.0713 | +16.3% |
About the FMET data
Daily bars. 915 sessions from Feb 14, 2023 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FMET share price history
