|
Closing price on 8/14/2026
|
|
| Open |
3.03 |
| High |
3.08 |
| Low |
2.96 |
| Volume |
22,600 |
| Split-adjusted Price |
3.06 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.02 / -0.65%
|
3.03
|
3.08
|
2.96
|
3.06
|
3.01
|
3.06
|
22,600
|
|
|
8/13/2026
|
-0.01 / -0.32%
|
3.09
|
3.09
|
3.00
|
3.08
|
3.02
|
3.08
|
31,100
|
|
|
8/12/2026
|
+0.05 / +1.64%
|
3.04
|
3.10
|
3.01
|
3.09
|
3.08
|
3.09
|
27,100
|
|
|
8/11/2026
|
+0.04 / +1.33%
|
3.00
|
3.04
|
3.00
|
3.04
|
3.02
|
3.04
|
12,400
|
|
|
8/10/2026
|
-0.06 / -1.96%
|
3.00
|
3.07
|
2.99
|
3.00
|
3.02
|
3.00
|
31,100
|
|
|
8/7/2026
|
+0.01 / +0.33%
|
3.01
|
3.07
|
3.01
|
3.06
|
3.02
|
3.06
|
5,400
|
|
|
8/6/2026
|
+0.07 / +2.35%
|
3.07
|
3.14
|
3.00
|
3.05
|
3.05
|
3.05
|
33,700
|
|
|
8/5/2026
|
-0.09 / -2.84%
|
3.16
|
3.16
|
3.07
|
3.08
|
3.11
|
2.98
|
59,500
|
|
|
8/4/2026
|
+0.01 / +0.32%
|
3.16
|
3.19
|
3.10
|
3.17
|
3.14
|
3.07
|
26,400
|
|
|
8/3/2026
|
-0.02 / -0.63%
|
3.18
|
3.20
|
3.16
|
3.16
|
3.18
|
3.06
|
19,000
|
|
|
7/31/2026
|
+0.01 / +0.32%
|
3.17
|
3.20
|
3.11
|
3.18
|
3.14
|
3.08
|
20,500
|
|
|
7/30/2026
|
+0.06 / +1.93%
|
3.13
|
3.17
|
3.10
|
3.17
|
3.12
|
3.07
|
10,500
|
|
|
7/29/2026
|
+0.02 / +0.65%
|
3.10
|
3.11
|
3.06
|
3.11
|
3.08
|
3.01
|
9,900
|
|
|
7/28/2026
|
-0.05 / -1.59%
|
3.03
|
3.12
|
3.01
|
3.09
|
3.05
|
2.99
|
7,500
|
|
|
7/27/2026
|
+0.07 / +2.28%
|
3.08
|
3.18
|
3.06
|
3.14
|
3.07
|
3.04
|
16,800
|
|
|
7/24/2026
|
-0.03 / -0.97%
|
3.10
|
3.13
|
3.07
|
3.07
|
3.09
|
2.97
|
47,300
|
|
|
7/23/2026
|
-0.03 / -0.96%
|
3.14
|
3.23
|
3.05
|
3.10
|
3.13
|
3.00
|
23,300
|
|
|
7/22/2026
|
-0.07 / -2.19%
|
3.22
|
3.22
|
3.06
|
3.13
|
3.14
|
3.03
|
12,100
|
|
|
7/21/2026
|
-0.03 / -0.93%
|
3.23
|
3.23
|
3.10
|
3.20
|
3.10
|
3.10
|
92,200
|
|
|
7/20/2026
|
-0.02 / -0.62%
|
3.25
|
3.29
|
3.03
|
3.23
|
3.09
|
3.13
|
53,800
|
|
|
7/17/2026
|
-0.06 / -1.81%
|
3.20
|
3.31
|
3.20
|
3.25
|
3.28
|
3.14
|
11,900
|
|
|
7/16/2026
|
+0.02 / +0.61%
|
3.25
|
3.32
|
3.20
|
3.31
|
3.22
|
3.20
|
100,200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
3.26
|
3.30
|
3.26
|
3.29
|
3.27
|
3.18
|
5,000
|
|
|
7/14/2026
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.26
|
3.29
|
3.28
|
3.18
|
12,000
|
|
|
7/13/2026
|
-0.01 / -0.30%
|
3.30
|
3.30
|
3.21
|
3.29
|
3.25
|
3.18
|
21,100
|
|
|
7/10/2026
|
-0.02 / -0.60%
|
3.28
|
3.31
|
3.28
|
3.30
|
3.28
|
3.19
|
5,600
|
|
|
7/9/2026
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.25
|
3.32
|
3.26
|
3.21
|
31,200
|
|
|
7/8/2026
|
-0.02 / -0.60%
|
3.34
|
3.34
|
3.29
|
3.32
|
3.31
|
3.21
|
7,400
|
|
|
7/7/2026
|
-0.01 / -0.30%
|
3.30
|
3.35
|
3.29
|
3.34
|
3.31
|
3.23
|
10,800
|
|
|
7/6/2026
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.30
|
3.35
|
3.33
|
3.24
|
2,100
|
|
|