|
Closing price on 11/4/2026
|
|
| Open |
2.72 |
| High |
2.74 |
| Low |
2.65 |
| Volume |
18,900 |
| Split-adjusted Price |
2.74 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.06 / +2.24%
|
2.72
|
2.74
|
2.65
|
2.74
|
2.68
|
2.74
|
18,900
|
|
|
11/3/2026
|
-0.04 / -1.47%
|
2.72
|
2.73
|
2.67
|
2.68
|
2.70
|
2.68
|
5,600
|
|
|
11/2/2026
|
-0.06 / -2.16%
|
2.78
|
2.78
|
2.59
|
2.72
|
2.64
|
2.72
|
21,100
|
|
|
10/30/2026
|
+0.03 / +1.09%
|
2.80
|
2.80
|
2.57
|
2.78
|
2.72
|
2.78
|
7,300
|
|
|
10/29/2026
|
-0.05 / -1.79%
|
2.84
|
2.84
|
2.75
|
2.75
|
2.79
|
2.75
|
7,400
|
|
|
10/28/2026
|
-0.06 / -2.10%
|
2.80
|
2.86
|
2.79
|
2.80
|
2.80
|
2.80
|
15,900
|
|
|
10/27/2026
|
+0.01 / +0.35%
|
2.87
|
2.87
|
2.81
|
2.86
|
2.82
|
2.86
|
13,200
|
|
|
10/26/2026
|
+0.01 / +0.35%
|
2.84
|
2.86
|
2.79
|
2.85
|
2.82
|
2.85
|
19,600
|
|
|
10/23/2026
|
-0.05 / -1.73%
|
2.88
|
2.89
|
2.84
|
2.84
|
2.85
|
2.84
|
22,500
|
|
|
10/22/2026
|
+0.02 / +0.70%
|
2.88
|
2.89
|
2.85
|
2.89
|
2.87
|
2.89
|
10,500
|
|
|
10/21/2026
|
+0.02 / +0.70%
|
2.85
|
2.87
|
2.83
|
2.87
|
2.85
|
2.87
|
4,900
|
|
|
10/20/2026
|
0.00 / 0.00%
|
2.86
|
2.86
|
2.81
|
2.85
|
2.84
|
2.85
|
17,200
|
|
|
10/19/2026
|
+0.01 / +0.35%
|
2.86
|
2.86
|
2.81
|
2.85
|
2.84
|
2.85
|
17,000
|
|
|
10/16/2026
|
+0.01 / +0.35%
|
2.83
|
2.86
|
2.83
|
2.84
|
2.84
|
2.84
|
27,000
|
|
|
10/15/2026
|
-0.02 / -0.70%
|
2.85
|
2.85
|
2.79
|
2.83
|
2.81
|
2.83
|
4,900
|
|
|
10/14/2026
|
+0.03 / +1.06%
|
2.81
|
2.85
|
2.81
|
2.85
|
2.83
|
2.85
|
1,700
|
|
|
10/13/2026
|
-0.02 / -0.70%
|
2.85
|
2.86
|
2.80
|
2.82
|
2.82
|
2.82
|
4,200
|
|
|
10/12/2026
|
-0.02 / -0.70%
|
2.86
|
2.88
|
2.81
|
2.84
|
2.85
|
2.84
|
33,100
|
|
|
10/9/2026
|
+0.06 / +2.14%
|
2.80
|
2.89
|
2.80
|
2.86
|
2.85
|
2.86
|
85,900
|
|
|
10/8/2026
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.84
|
2.80
|
2,300
|
|
|
10/7/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.67
|
2.80
|
2.75
|
2.80
|
29,500
|
|
|
10/6/2026
|
-0.02 / -0.71%
|
2.82
|
2.82
|
2.63
|
2.80
|
2.76
|
2.80
|
14,500
|
|
|
10/5/2026
|
+0.03 / +1.08%
|
2.83
|
2.83
|
2.77
|
2.82
|
2.80
|
2.82
|
4,000
|
|
|
10/2/2026
|
-0.06 / -2.11%
|
2.85
|
2.85
|
2.73
|
2.79
|
2.80
|
2.79
|
5,500
|
|
|
10/1/2026
|
+0.05 / +1.79%
|
2.88
|
2.88
|
2.77
|
2.85
|
2.78
|
2.85
|
11,700
|
|
|
9/30/2026
|
-0.09 / -3.11%
|
2.90
|
2.90
|
2.77
|
2.80
|
2.81
|
2.80
|
20,500
|
|
|
9/29/2026
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.86
|
2.89
|
2.89
|
2.89
|
13,600
|
|
|
9/28/2026
|
0.00 / 0.00%
|
2.84
|
2.90
|
2.84
|
2.89
|
2.86
|
2.89
|
30,000
|
|
|
9/25/2026
|
-0.01 / -0.34%
|
2.93
|
2.94
|
2.89
|
2.89
|
2.92
|
2.89
|
29,900
|
|
|
9/24/2026
|
0.00 / 0.00%
|
2.89
|
2.91
|
2.89
|
2.90
|
2.90
|
2.90
|
11,100
|
|
|