Closing price on 10/13/2025
|
|
Open |
3.83 |
High |
3.90 |
Low |
3.83 |
Volume |
50,400 |
Split-adjusted Price |
3.86 |
There is no data on 10/14/2025. Display data on 10/13/2025 instead.
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2025
|
0.00 / 0.00%
|
3.83
|
3.90
|
3.83
|
3.86
|
3.87
|
3.86
|
50,400
|
|
10/10/2025
|
-0.02 / -0.52%
|
3.86
|
3.88
|
3.83
|
3.86
|
3.87
|
3.86
|
86,100
|
|
10/9/2025
|
-0.01 / -0.26%
|
3.89
|
3.94
|
3.87
|
3.88
|
3.88
|
3.88
|
57,600
|
|
10/8/2025
|
+0.03 / +0.78%
|
3.88
|
3.93
|
3.84
|
3.89
|
3.86
|
3.89
|
61,400
|
|
10/7/2025
|
-0.10 / -2.53%
|
3.97
|
3.97
|
3.83
|
3.86
|
3.88
|
3.86
|
260,200
|
|
10/6/2025
|
+0.01 / +0.25%
|
3.95
|
4.04
|
3.90
|
3.96
|
3.93
|
3.96
|
114,900
|
|
10/3/2025
|
-0.03 / -0.75%
|
3.98
|
4.00
|
3.94
|
3.95
|
3.95
|
3.95
|
48,500
|
|
10/2/2025
|
-0.08 / -1.97%
|
4.12
|
4.12
|
3.98
|
3.98
|
4.01
|
3.98
|
72,600
|
|
10/1/2025
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.94
|
4.06
|
3.99
|
4.06
|
282,400
|
|
9/30/2025
|
-0.09 / -2.16%
|
4.15
|
4.15
|
3.98
|
4.07
|
4.03
|
4.07
|
172,200
|
|
9/29/2025
|
0.00 / 0.00%
|
4.23
|
4.23
|
4.15
|
4.16
|
4.17
|
4.16
|
64,200
|
|
9/26/2025
|
+0.03 / +0.73%
|
4.06
|
4.30
|
4.06
|
4.16
|
4.22
|
4.16
|
469,500
|
|
9/25/2025
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.05
|
4.13
|
4.08
|
4.13
|
47,700
|
|
9/24/2025
|
+0.06 / +1.47%
|
4.09
|
4.15
|
4.05
|
4.15
|
4.08
|
4.15
|
59,800
|
|
9/23/2025
|
-0.05 / -1.21%
|
4.14
|
4.15
|
4.09
|
4.09
|
4.10
|
4.09
|
46,100
|
|
9/22/2025
|
-0.03 / -0.72%
|
4.17
|
4.17
|
4.12
|
4.14
|
4.14
|
4.14
|
34,500
|
|
9/19/2025
|
0.00 / 0.00%
|
4.17
|
4.19
|
4.13
|
4.17
|
4.16
|
4.17
|
15,900
|
|
9/18/2025
|
+0.06 / +1.46%
|
4.12
|
4.19
|
4.12
|
4.17
|
4.15
|
4.17
|
24,900
|
|
9/17/2025
|
-0.03 / -0.72%
|
4.23
|
4.23
|
4.10
|
4.11
|
4.14
|
4.11
|
126,000
|
|
9/16/2025
|
+0.04 / +0.98%
|
4.10
|
4.30
|
4.08
|
4.14
|
4.19
|
4.14
|
185,700
|
|
9/15/2025
|
+0.02 / +0.49%
|
4.09
|
4.12
|
4.05
|
4.10
|
4.09
|
4.10
|
138,600
|
|
9/12/2025
|
+0.01 / +0.25%
|
4.05
|
4.11
|
4.03
|
4.08
|
4.06
|
4.08
|
51,000
|
|
9/11/2025
|
-0.03 / -0.73%
|
4.10
|
4.15
|
3.99
|
4.07
|
4.04
|
4.07
|
88,200
|
|
9/10/2025
|
+0.01 / +0.24%
|
4.09
|
4.11
|
4.01
|
4.10
|
4.06
|
4.10
|
59,300
|
|
9/9/2025
|
0.00 / 0.00%
|
4.10
|
4.12
|
4.06
|
4.09
|
4.07
|
4.09
|
67,200
|
|
9/8/2025
|
-0.01 / -0.24%
|
4.09
|
4.13
|
4.03
|
4.09
|
4.08
|
4.09
|
78,800
|
|
9/5/2025
|
-0.01 / -0.24%
|
4.11
|
4.15
|
4.09
|
4.10
|
4.12
|
4.10
|
91,100
|
|
9/4/2025
|
+0.02 / +0.49%
|
4.11
|
4.14
|
4.07
|
4.11
|
4.10
|
4.11
|
55,700
|
|
9/3/2025
|
-0.01 / -0.24%
|
4.10
|
4.13
|
4.03
|
4.09
|
4.08
|
4.09
|
76,500
|
|
8/29/2025
|
-0.04 / -0.97%
|
4.14
|
4.14
|
4.06
|
4.10
|
4.10
|
4.10
|
113,900
|
|
|