|
Closing price on 1/23/2026
|
|
| Open |
3.63 |
| High |
3.64 |
| Low |
3.55 |
| Volume |
76,100 |
| Split-adjusted Price |
3.55 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05 / -1.39%
|
3.63
|
3.64
|
3.55
|
3.55
|
3.58
|
3.55
|
76,100
|
|
|
1/22/2026
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.56
|
3.60
|
3.58
|
3.60
|
41,400
|
|
|
1/21/2026
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.57
|
3.60
|
3.60
|
3.60
|
28,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.61
|
3.60
|
21,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.57
|
3.60
|
3.59
|
3.60
|
39,100
|
|
|
1/16/2026
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.60
|
3.60
|
33,000
|
|
|
1/15/2026
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.61
|
3.63
|
3.63
|
3.63
|
16,800
|
|
|
1/14/2026
|
+0.03 / +0.83%
|
3.62
|
3.63
|
3.60
|
3.63
|
3.61
|
3.63
|
25,500
|
|
|
1/13/2026
|
0.00 / 0.00%
|
3.56
|
3.64
|
3.56
|
3.60
|
3.58
|
3.60
|
37,300
|
|
|
1/12/2026
|
-0.05 / -1.37%
|
3.68
|
3.68
|
3.60
|
3.60
|
3.63
|
3.60
|
18,900
|
|
|
1/9/2026
|
-0.04 / -1.08%
|
3.70
|
3.70
|
3.60
|
3.65
|
3.62
|
3.65
|
30,700
|
|
|
1/8/2026
|
+0.02 / +0.54%
|
3.70
|
3.72
|
3.65
|
3.69
|
3.69
|
3.69
|
56,800
|
|
|
1/7/2026
|
+0.03 / +0.82%
|
3.66
|
3.67
|
3.61
|
3.67
|
3.64
|
3.67
|
50,500
|
|
|
1/6/2026
|
+0.06 / +1.68%
|
3.67
|
3.67
|
3.58
|
3.64
|
3.62
|
3.64
|
37,500
|
|
|
1/5/2026
|
+0.02 / +0.56%
|
3.64
|
3.75
|
3.54
|
3.58
|
3.61
|
3.58
|
42,200
|
|
|
12/31/2025
|
-0.01 / -0.28%
|
3.59
|
3.59
|
3.55
|
3.56
|
3.58
|
3.56
|
12,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.55
|
3.57
|
3.57
|
3.57
|
8,100
|
|
|
12/29/2025
|
+0.03 / +0.85%
|
3.61
|
3.61
|
3.54
|
3.57
|
3.55
|
3.57
|
18,200
|
|
|
12/26/2025
|
-0.05 / -1.39%
|
3.59
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
26,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
3.59
|
3.60
|
3.56
|
3.59
|
3.58
|
3.59
|
33,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.56
|
3.59
|
3.58
|
3.59
|
29,200
|
|
|
12/23/2025
|
-0.01 / -0.28%
|
3.65
|
3.65
|
3.57
|
3.59
|
3.58
|
3.59
|
62,700
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.58
|
3.60
|
3.60
|
3.60
|
17,200
|
|
|
12/19/2025
|
-0.01 / -0.28%
|
3.68
|
3.68
|
3.58
|
3.60
|
3.61
|
3.60
|
48,100
|
|
|
12/18/2025
|
-0.01 / -0.28%
|
3.63
|
3.63
|
3.60
|
3.61
|
3.60
|
3.61
|
28,400
|
|
|
12/17/2025
|
+0.02 / +0.56%
|
3.66
|
3.66
|
3.58
|
3.62
|
3.61
|
3.62
|
21,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.55
|
3.60
|
3.60
|
3.60
|
55,800
|
|
|
12/15/2025
|
-0.02 / -0.55%
|
3.62
|
3.64
|
3.60
|
3.60
|
3.62
|
3.60
|
32,600
|
|
|
12/12/2025
|
-0.08 / -2.16%
|
3.68
|
3.70
|
3.62
|
3.62
|
3.65
|
3.62
|
33,400
|
|
|
12/11/2025
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.68
|
3.70
|
3.69
|
3.70
|
25,800
|
|
|