Future Metals Nl Historical Data - FME | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Future Metals Nl (FME)
Future Metals Nl (FME) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.075	-4.6875	1.6	1.6	1.525	54049	1.53541294	DE
4	-0.075	-4.6875	1.6	1.6	1.45	198062	1.52218068	DE
12	0.1	7.01754385965	1.425	1.6	1.325	303883	1.47517973	DE
26	-0.225	-12.8571428571	1.75	3.75	1.125	1092264	1.96201986	DE
52	-2.025	-57.0422535211	3.55	3.75	1.125	1018087	2.13767025	DE
156	-9.725	-86.4444444444	11.25	14.5	1.125	569864	2.99802224	DE
260	-9.725	-86.4444444444	11.25	14.5	1.125	569864	2.99802224	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	1.525	-0.05	-3.17	1.55	1.55	1.525	184893
1713544200	1.575	-0.03	-1.56	1.575	1.575	1.575	3857
1713457800	1.6	0	0.00	1.6	1.6	1.6	25773
1713371400	1.6	0	0.00	1.6	1.6	1.6	0
1713285000	1.6	0	0.00	1.6	1.6	1.6	1672
1713198600	1.6	0	0.00	1.6	1.6	1.6	122688
1712939400	1.6	0.05	3.23	1.55	1.6	1.55	755475
1712853000	1.55	0	0.00	1.55	1.55	1.55	3928
1712766600	1.55	0.1	6.90	1.525	1.55	1.525	437
1712680200	1.45	0	0.00	1.45	1.45	1.45	415902
1712593800	1.45	-0.03	-1.69	1.475	1.475	1.45	238069
1712334600	1.475	0	0.00	1.475	1.475	1.475	6643
1712248200	1.475	-0.05	-3.28	1.525	1.525	1.475	606692
1712161800	1.525	-0.03	-1.61	1.55	1.575	1.525	722779
1712075400	1.55	0	0.00	1.55	1.55	1.55	0
1711647000	1.55	0	0.00	1.55	1.55	1.55	35472
1711560600	1.55	-0.05	-3.13	1.55	1.55	1.55	33649
1711474200	1.6	0	0.00	1.6	1.6	1.6	11061
1711387800	1.6	0	0.00	1.6	1.6	1.6	2417
1711128600	1.6	0	0.00	1.6	1.6	1.6	34410
1711042200	1.6	0	0.00	1.6	1.6	1.6	0
1710955800	1.6	0	0.00	1.6	1.6	1.6	18900
1710869400	1.6	0	0.00	1.6	1.6	1.6	2011061
1710783000	1.6	0	0.00	1.6	1.6	1.6	17547
1710523800	1.6	0	0.00	1.6	1.6	1.6	0
1710437400	1.6	0	0.00	1.6	1.6	1.6	200000
1710351000	1.6	0.05	3.23	1.55	1.6	1.55	37678
1710264600	1.55	0.1	6.90	1.475	1.55	1.475	674866
1710178200	1.45	0.05	3.57	1.4	1.45	1.4	375719
1709919000	1.4	0.02	1.82	1.375	1.4	1.375	620359
1709832600	1.375	-0.03	-1.79	1.4	1.4	1.375	1034667
1709746200	1.4	0	0.00	1.4	1.4	1.4	492323
1709659800	1.4	0	0.00	1.4	1.4	1.4	572547
1709573400	1.4	0	0.00	1.4	1.4	1.4	24069
1709314200	1.4	0.08	5.66	1.325	1.4	1.325	697316
1709227800	1.325	-0.05	-3.64	1.375	1.375	1.325	77466
1709141400	1.375	-0.03	-1.79	1.4	1.4	1.375	73856
1709055000	1.4	0	0.00	1.4	1.4	1.4	0
1708968600	1.4	0	0.00	1.4	1.4	1.4	9448
1708709400	1.4	-0.03	-1.75	1.425	1.425	1.4	265212
1708623000	1.425	0	0.00	1.425	1.425	1.425	332799
1708536600	1.425	0	0.00	1.425	1.425	1.425	34218
1708450200	1.425	0	0.00	1.425	1.425	1.425	262148
1708363800	1.425	0	0.00	1.425	1.425	1.425	13229
1708104600	1.425	0	0.00	1.425	1.425	1.425	913650
1708018200	1.425	-0.08	-5.00	1.5	1.5	1.425	1373309
1707931800	1.5	0	0.00	1.5	1.5	1.5	103582
1707845400	1.5	0.02	1.69	1.475	1.5	1.475	116096
1707759000	1.475	0	0.00	1.475	1.475	1.475	0
1707499800	1.475	0	0.00	1.475	1.475	1.475	37629
1707413400	1.475	0	0.00	1.475	1.475	1.475	115555
1707327000	1.475	0	0.00	1.475	1.475	1.475	118590
1707240600	1.475	0	0.00	1.475	1.475	1.475	835679
1707154200	1.475	0	0.00	1.475	1.475	1.475	741681
1706895000	1.475	0.05	3.51	1.425	1.475	1.425	122797
1706808600	1.425	0	0.00	1.425	1.425	1.425	322
1706722200	1.425	0	0.00	1.425	1.425	1.425	235687
1706635800	1.425	0	0.00	1.425	1.425	1.425	36096
1706549400	1.425	0	0.00	1.425	1.425	1.425	77617
1706290200	1.425	0	0.00	1.425	1.425	1.425	201653
1706203800	1.425	-0.08	-5.00	1.45	1.45	1.425	284944
1706117400	1.5	-0.03	-1.64	1.45	1.5	1.45	10531
1706031000	1.525	0.05	3.39	1.475	1.525	1.475	104999

Future Metals Nl

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions