|
Closing price on 10/31/2025
|
|
| Open |
3.69 |
| High |
3.75 |
| Low |
3.69 |
| Volume |
64,800 |
| Split-adjusted Price |
3.71 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
+0.01 / +0.27%
|
3.69
|
3.75
|
3.69
|
3.71
|
3.71
|
3.71
|
64,800
|
|
|
10/30/2025
|
-0.05 / -1.33%
|
3.76
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
20,300
|
|
|
10/29/2025
|
+0.07 / +1.90%
|
3.75
|
3.75
|
3.66
|
3.75
|
3.69
|
3.75
|
16,200
|
|
|
10/28/2025
|
0.00 / 0.00%
|
3.68
|
3.70
|
3.61
|
3.68
|
3.64
|
3.68
|
15,300
|
|
|
10/27/2025
|
+0.01 / +0.27%
|
3.67
|
3.70
|
3.55
|
3.68
|
3.59
|
3.68
|
60,800
|
|
|
10/24/2025
|
-0.04 / -1.08%
|
3.74
|
3.74
|
3.61
|
3.67
|
3.66
|
3.67
|
16,300
|
|
|
10/23/2025
|
+0.01 / +0.27%
|
3.70
|
3.73
|
3.61
|
3.71
|
3.66
|
3.71
|
40,900
|
|
|
10/22/2025
|
+0.17 / +4.82%
|
3.56
|
3.77
|
3.56
|
3.70
|
3.70
|
3.70
|
82,000
|
|
|
10/21/2025
|
-0.14 / -3.81%
|
3.70
|
3.79
|
3.51
|
3.53
|
3.59
|
3.53
|
89,000
|
|
|
10/20/2025
|
-0.08 / -2.13%
|
3.75
|
3.80
|
3.66
|
3.67
|
3.70
|
3.67
|
50,000
|
|
|
10/17/2025
|
+0.01 / +0.27%
|
3.76
|
3.80
|
3.70
|
3.75
|
3.75
|
3.75
|
32,000
|
|
|
10/16/2025
|
-0.03 / -0.80%
|
3.77
|
3.79
|
3.71
|
3.74
|
3.75
|
3.74
|
47,600
|
|
|
10/15/2025
|
-0.07 / -1.82%
|
3.84
|
3.90
|
3.76
|
3.77
|
3.81
|
3.77
|
110,500
|
|
|
10/14/2025
|
-0.02 / -0.52%
|
3.86
|
3.88
|
3.82
|
3.84
|
3.84
|
3.84
|
49,700
|
|
|
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
|
|
|