|
Closing price on 2/19/2025
|
|
| Open |
5.09 |
| High |
5.29 |
| Low |
4.83 |
| Volume |
1,780,700 |
| Split-adjusted Price |
5.05 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10 / +2.02%
|
5.09
|
5.29
|
4.83
|
5.05
|
5.05
|
5.05
|
1,780,700
|
|
|
2/18/2025
|
+0.32 / +6.91%
|
4.95
|
4.95
|
4.91
|
4.95
|
4.94
|
4.95
|
2,613,800
|
|
|
2/17/2025
|
+0.30 / +6.93%
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
886,600
|
|
|
2/14/2025
|
+0.28 / +6.91%
|
4.33
|
4.33
|
4.30
|
4.33
|
4.33
|
4.33
|
366,100
|
|
|
2/13/2025
|
+0.26 / +6.86%
|
3.79
|
4.05
|
3.78
|
4.05
|
4.00
|
4.05
|
214,300
|
|
|
2/12/2025
|
-0.22 / -5.49%
|
4.02
|
4.02
|
3.75
|
3.79
|
3.87
|
3.79
|
201,100
|
|
|
2/11/2025
|
+0.05 / +1.26%
|
4.20
|
4.20
|
3.96
|
4.01
|
4.06
|
4.01
|
487,900
|
|
|
2/10/2025
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.84
|
3.96
|
3.96
|
3.96
|
846,800
|
|
|
2/7/2025
|
+0.24 / +6.92%
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
3.71
|
95,800
|
|
|
2/6/2025
|
+0.22 / +6.77%
|
3.29
|
3.47
|
3.29
|
3.47
|
3.44
|
3.47
|
101,300
|
|
|
2/5/2025
|
-0.02 / -0.61%
|
3.27
|
3.29
|
3.23
|
3.25
|
3.26
|
3.25
|
41,200
|
|
|
2/4/2025
|
+0.04 / +1.24%
|
3.28
|
3.29
|
3.20
|
3.27
|
3.24
|
3.27
|
40,800
|
|
|
2/3/2025
|
+0.04 / +1.25%
|
3.20
|
3.26
|
3.19
|
3.23
|
3.21
|
3.23
|
98,900
|
|
|
1/24/2025
|
-0.10 / -3.04%
|
3.29
|
3.30
|
3.15
|
3.19
|
3.22
|
3.19
|
30,000
|
|
|
1/23/2025
|
+0.07 / +2.17%
|
3.12
|
3.33
|
3.12
|
3.29
|
3.25
|
3.29
|
58,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.18
|
3.23
|
3.18
|
3.22
|
3.19
|
3.22
|
63,100
|
|
|
1/21/2025
|
+0.03 / +0.94%
|
3.19
|
3.25
|
3.16
|
3.22
|
3.17
|
3.22
|
14,500
|
|
|
1/20/2025
|
-0.10 / -3.04%
|
3.30
|
3.30
|
3.16
|
3.19
|
3.22
|
3.19
|
32,500
|
|
|
1/17/2025
|
+0.05 / +1.54%
|
3.24
|
3.40
|
3.19
|
3.29
|
3.29
|
3.29
|
34,200
|
|
|
1/16/2025
|
+0.02 / +0.62%
|
3.30
|
3.30
|
3.20
|
3.24
|
3.23
|
3.24
|
63,400
|
|
|
1/15/2025
|
+0.10 / +3.21%
|
3.19
|
3.27
|
3.11
|
3.22
|
3.16
|
3.22
|
71,200
|
|
|
1/14/2025
|
-0.07 / -2.19%
|
3.19
|
3.19
|
3.12
|
3.12
|
3.16
|
3.12
|
41,800
|
|
|
1/13/2025
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.15
|
3.19
|
3.18
|
3.19
|
39,600
|
|
|
1/10/2025
|
-0.13 / -3.94%
|
3.27
|
3.35
|
3.15
|
3.17
|
3.24
|
3.17
|
58,200
|
|
|
1/9/2025
|
-0.02 / -0.60%
|
3.32
|
3.35
|
3.29
|
3.30
|
3.31
|
3.30
|
30,200
|
|
|
1/8/2025
|
-0.06 / -1.78%
|
3.42
|
3.42
|
3.19
|
3.32
|
3.31
|
3.32
|
11,100
|
|
|
1/7/2025
|
-0.11 / -3.15%
|
3.48
|
3.52
|
3.25
|
3.38
|
3.35
|
3.38
|
35,500
|
|
|
1/6/2025
|
+0.11 / +3.25%
|
3.38
|
3.57
|
3.37
|
3.49
|
3.43
|
3.49
|
47,700
|
|
|
1/3/2025
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.26
|
3.38
|
3.31
|
3.38
|
97,900
|
|
|
1/2/2025
|
+0.01 / +0.30%
|
3.37
|
3.40
|
3.31
|
3.38
|
3.33
|
3.38
|
90,600
|
|
|