|
Closing price on 4/2/2026
|
|
| Open |
3.29 |
| High |
3.29 |
| Low |
3.19 |
| Volume |
83,200 |
| Split-adjusted Price |
3.26 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.04 / -1.21%
|
3.29
|
3.29
|
3.19
|
3.26
|
3.22
|
3.26
|
83,200
|
|
|
4/1/2026
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.26
|
3.30
|
3.28
|
3.30
|
33,900
|
|
|
3/31/2026
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.24
|
3.29
|
3.27
|
3.29
|
46,800
|
|
|
3/30/2026
|
-0.03 / -0.90%
|
3.30
|
3.30
|
3.22
|
3.29
|
3.26
|
3.29
|
28,200
|
|
|
3/27/2026
|
+0.08 / +2.47%
|
3.24
|
3.34
|
3.20
|
3.32
|
3.25
|
3.32
|
90,000
|
|
|
3/26/2026
|
-0.01 / -0.31%
|
3.26
|
3.30
|
3.21
|
3.24
|
3.27
|
3.24
|
22,000
|
|
|
3/25/2026
|
-0.05 / -1.52%
|
3.31
|
3.33
|
3.25
|
3.25
|
3.28
|
3.25
|
37,100
|
|
|
3/24/2026
|
+0.01 / +0.30%
|
3.29
|
3.32
|
3.29
|
3.30
|
3.30
|
3.30
|
14,100
|
|
|
3/23/2026
|
-0.02 / -0.60%
|
3.31
|
3.32
|
3.20
|
3.29
|
3.26
|
3.29
|
40,500
|
|
|
3/20/2026
|
-0.02 / -0.60%
|
3.32
|
3.34
|
3.28
|
3.31
|
3.31
|
3.31
|
37,100
|
|
|
3/19/2026
|
+0.05 / +1.52%
|
3.30
|
3.33
|
3.27
|
3.33
|
3.28
|
3.33
|
63,500
|
|
|
3/18/2026
|
-0.06 / -1.80%
|
3.33
|
3.33
|
3.28
|
3.28
|
3.30
|
3.28
|
50,400
|
|
|
3/17/2026
|
+0.04 / +1.21%
|
3.35
|
3.35
|
3.28
|
3.34
|
3.32
|
3.34
|
25,000
|
|
|
3/16/2026
|
-0.02 / -0.60%
|
3.30
|
3.35
|
3.29
|
3.30
|
3.30
|
3.30
|
37,400
|
|
|
3/13/2026
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.28
|
3.32
|
3.30
|
3.32
|
62,500
|
|
|
3/12/2026
|
-0.03 / -0.90%
|
3.35
|
3.36
|
3.31
|
3.32
|
3.34
|
3.32
|
45,400
|
|
|
3/11/2026
|
+0.07 / +2.13%
|
3.29
|
3.35
|
3.28
|
3.35
|
3.34
|
3.35
|
42,100
|
|
|
3/10/2026
|
+0.08 / +2.50%
|
3.35
|
3.40
|
3.26
|
3.28
|
3.31
|
3.28
|
15,400
|
|
|
3/9/2026
|
-0.24 / -6.98%
|
3.38
|
3.39
|
3.20
|
3.20
|
3.25
|
3.20
|
171,400
|
|
|
3/6/2026
|
0.00 / 0.00%
|
3.47
|
3.54
|
3.40
|
3.44
|
3.44
|
3.44
|
35,100
|
|
|
3/5/2026
|
-0.04 / -1.15%
|
3.48
|
3.50
|
3.44
|
3.44
|
3.46
|
3.44
|
35,100
|
|
|
3/4/2026
|
-0.01 / -0.29%
|
3.47
|
3.52
|
3.42
|
3.48
|
3.46
|
3.48
|
47,000
|
|
|
3/3/2026
|
-0.03 / -0.85%
|
3.52
|
3.59
|
3.48
|
3.49
|
3.54
|
3.49
|
53,900
|
|
|
3/2/2026
|
-0.05 / -1.40%
|
3.55
|
3.56
|
3.46
|
3.52
|
3.50
|
3.52
|
48,700
|
|
|
2/27/2026
|
-0.01 / -0.28%
|
3.58
|
3.59
|
3.57
|
3.57
|
3.58
|
3.57
|
35,600
|
|
|
2/26/2026
|
+0.03 / +0.85%
|
3.55
|
3.58
|
3.54
|
3.58
|
3.56
|
3.58
|
37,600
|
|
|
2/25/2026
|
-0.02 / -0.56%
|
3.57
|
3.59
|
3.55
|
3.55
|
3.56
|
3.55
|
31,500
|
|
|
2/24/2026
|
+0.02 / +0.56%
|
3.60
|
3.60
|
3.55
|
3.57
|
3.57
|
3.57
|
43,000
|
|
|
2/23/2026
|
+0.05 / +1.43%
|
3.54
|
3.62
|
3.54
|
3.55
|
3.57
|
3.55
|
10,800
|
|
|
2/13/2026
|
-0.04 / -1.13%
|
3.59
|
3.59
|
3.50
|
3.50
|
3.54
|
3.50
|
31,900
|
|
|