|
Closing price on 5/26/2026
|
|
| Open |
3.20 |
| High |
3.21 |
| Low |
3.17 |
| Volume |
10,700 |
| Split-adjusted Price |
3.21 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.03 / +0.94%
|
3.20
|
3.21
|
3.17
|
3.21
|
3.19
|
3.21
|
10,700
|
|
|
5/25/2026
|
-0.02 / -0.63%
|
3.20
|
3.23
|
3.18
|
3.18
|
3.19
|
3.18
|
44,100
|
|
|
5/22/2026
|
-0.04 / -1.23%
|
3.20
|
3.23
|
3.16
|
3.20
|
3.19
|
3.20
|
32,500
|
|
|
5/21/2026
|
+0.11 / +3.51%
|
3.15
|
3.24
|
3.15
|
3.24
|
3.19
|
3.24
|
1,800
|
|
|
5/20/2026
|
+0.01 / +0.32%
|
3.15
|
3.30
|
3.12
|
3.13
|
3.20
|
3.13
|
72,800
|
|
|
5/19/2026
|
-0.05 / -1.58%
|
3.15
|
3.15
|
3.12
|
3.12
|
3.13
|
3.12
|
11,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
3.17
|
3.18
|
3.13
|
3.17
|
3.16
|
3.17
|
46,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
3.17
|
3.18
|
3.15
|
3.17
|
3.16
|
3.17
|
3,700
|
|
|
5/14/2026
|
0.00 / 0.00%
|
3.17
|
3.17
|
3.13
|
3.17
|
3.14
|
3.17
|
31,400
|
|
|
5/13/2026
|
-0.01 / -0.31%
|
3.18
|
3.18
|
3.14
|
3.17
|
3.16
|
3.17
|
6,200
|
|
|
5/12/2026
|
-0.01 / -0.31%
|
3.19
|
3.19
|
3.15
|
3.18
|
3.17
|
3.18
|
8,500
|
|
|
5/11/2026
|
+0.04 / +1.27%
|
3.17
|
3.20
|
3.14
|
3.19
|
3.17
|
3.19
|
14,700
|
|
|
5/8/2026
|
-0.03 / -0.94%
|
3.15
|
3.18
|
3.14
|
3.15
|
3.15
|
3.15
|
17,700
|
|
|
5/7/2026
|
+0.02 / +0.63%
|
3.18
|
3.18
|
3.14
|
3.18
|
3.16
|
3.18
|
23,700
|
|
|
5/6/2026
|
-0.02 / -0.63%
|
3.18
|
3.18
|
3.13
|
3.16
|
3.15
|
3.16
|
13,900
|
|
|
5/5/2026
|
-0.02 / -0.63%
|
3.20
|
3.20
|
3.12
|
3.18
|
3.13
|
3.18
|
52,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
3.19
|
3.24
|
3.15
|
3.20
|
3.18
|
3.20
|
34,500
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.20
|
3.23
|
3.16
|
3.20
|
3.20
|
3.20
|
38,500
|
|
|
4/28/2026
|
+0.04 / +1.27%
|
3.16
|
3.25
|
3.16
|
3.20
|
3.18
|
3.20
|
5,500
|
|
|
4/24/2026
|
-0.04 / -1.25%
|
3.20
|
3.23
|
3.12
|
3.16
|
3.16
|
3.16
|
35,300
|
|
|
4/23/2026
|
-0.02 / -0.62%
|
3.27
|
3.27
|
3.19
|
3.20
|
3.22
|
3.20
|
25,100
|
|
|
4/22/2026
|
-0.03 / -0.92%
|
3.26
|
3.26
|
3.22
|
3.22
|
3.25
|
3.22
|
14,800
|
|
|
4/21/2026
|
+0.01 / +0.31%
|
3.30
|
3.30
|
3.25
|
3.25
|
3.27
|
3.25
|
1,900
|
|
|
4/20/2026
|
-0.05 / -1.52%
|
3.24
|
3.28
|
3.23
|
3.24
|
3.25
|
3.24
|
19,700
|
|
|
4/17/2026
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.24
|
3.29
|
3.26
|
3.29
|
9,100
|
|
|
4/16/2026
|
+0.01 / +0.31%
|
3.27
|
3.29
|
3.24
|
3.28
|
3.27
|
3.28
|
12,100
|
|
|
4/15/2026
|
-0.05 / -1.51%
|
3.35
|
3.35
|
3.25
|
3.27
|
3.28
|
3.27
|
29,600
|
|
|
4/14/2026
|
-0.02 / -0.60%
|
3.30
|
3.34
|
3.22
|
3.32
|
3.26
|
3.32
|
76,000
|
|
|
4/13/2026
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.28
|
3.34
|
3.34
|
3.34
|
31,000
|
|
|
4/10/2026
|
+0.08 / +2.45%
|
3.27
|
3.35
|
3.27
|
3.35
|
3.32
|
3.35
|
69,900
|
|
|