|
|
Closing price on 2/6/2025
|
|
| Open |
3.29 |
| High |
3.47 |
| Low |
3.29 |
| Volume |
101,300 |
| Split-adjusted Price |
3.47 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+0.22 / +6.77%
|
3.29
|
3.47
|
3.29
|
3.47
|
3.44
|
3.47
|
101,300
|
|
|
2/5/2025
|
-0.02 / -0.61%
|
3.27
|
3.29
|
3.23
|
3.25
|
3.26
|
3.25
|
41,200
|
|
|
2/4/2025
|
+0.04 / +1.24%
|
3.28
|
3.29
|
3.20
|
3.27
|
3.24
|
3.27
|
40,800
|
|
|
2/3/2025
|
+0.04 / +1.25%
|
3.20
|
3.26
|
3.19
|
3.23
|
3.21
|
3.23
|
98,900
|
|
|
1/24/2025
|
-0.10 / -3.04%
|
3.29
|
3.30
|
3.15
|
3.19
|
3.22
|
3.19
|
30,000
|
|
|
1/23/2025
|
+0.07 / +2.17%
|
3.12
|
3.33
|
3.12
|
3.29
|
3.25
|
3.29
|
58,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.18
|
3.23
|
3.18
|
3.22
|
3.19
|
3.22
|
63,100
|
|
|
1/21/2025
|
+0.03 / +0.94%
|
3.19
|
3.25
|
3.16
|
3.22
|
3.17
|
3.22
|
14,500
|
|
|
1/20/2025
|
-0.10 / -3.04%
|
3.30
|
3.30
|
3.16
|
3.19
|
3.22
|
3.19
|
32,500
|
|
|
1/17/2025
|
+0.05 / +1.54%
|
3.24
|
3.40
|
3.19
|
3.29
|
3.29
|
3.29
|
34,200
|
|
|
1/16/2025
|
+0.02 / +0.62%
|
3.30
|
3.30
|
3.20
|
3.24
|
3.23
|
3.24
|
63,400
|
|
|
1/15/2025
|
+0.10 / +3.21%
|
3.19
|
3.27
|
3.11
|
3.22
|
3.16
|
3.22
|
71,200
|
|
|
1/14/2025
|
-0.07 / -2.19%
|
3.19
|
3.19
|
3.12
|
3.12
|
3.16
|
3.12
|
41,800
|
|
|
1/13/2025
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.15
|
3.19
|
3.18
|
3.19
|
39,600
|
|
|
1/10/2025
|
-0.13 / -3.94%
|
3.27
|
3.35
|
3.15
|
3.17
|
3.24
|
3.17
|
58,200
|
|
|
1/9/2025
|
-0.02 / -0.60%
|
3.32
|
3.35
|
3.29
|
3.30
|
3.31
|
3.30
|
30,200
|
|
|
1/8/2025
|
-0.06 / -1.78%
|
3.42
|
3.42
|
3.19
|
3.32
|
3.31
|
3.32
|
11,100
|
|
|
1/7/2025
|
-0.11 / -3.15%
|
3.48
|
3.52
|
3.25
|
3.38
|
3.35
|
3.38
|
35,500
|
|
|
1/6/2025
|
+0.11 / +3.25%
|
3.38
|
3.57
|
3.37
|
3.49
|
3.43
|
3.49
|
47,700
|
|
|
1/3/2025
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.26
|
3.38
|
3.31
|
3.38
|
97,900
|
|
|
1/2/2025
|
+0.01 / +0.30%
|
3.37
|
3.40
|
3.31
|
3.38
|
3.33
|
3.38
|
90,600
|
|
|
12/31/2024
|
-0.25 / -6.91%
|
3.62
|
3.62
|
3.37
|
3.37
|
3.44
|
3.37
|
73,500
|
|
|
12/30/2024
|
-0.03 / -0.82%
|
3.65
|
3.70
|
3.50
|
3.62
|
3.60
|
3.62
|
51,200
|
|
|
12/27/2024
|
+0.17 / +4.89%
|
3.72
|
3.72
|
3.49
|
3.65
|
3.67
|
3.65
|
482,200
|
|
|
12/26/2024
|
+0.22 / +6.75%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
54,100
|
|
|
12/25/2024
|
+0.21 / +6.89%
|
3.09
|
3.26
|
3.09
|
3.26
|
3.23
|
3.26
|
78,700
|
|
|
12/24/2024
|
-0.02 / -0.65%
|
3.07
|
3.10
|
3.05
|
3.05
|
3.06
|
3.05
|
22,500
|
|
|
12/23/2024
|
-0.01 / -0.32%
|
3.08
|
3.13
|
3.06
|
3.07
|
3.10
|
3.07
|
19,500
|
|
|
12/20/2024
|
+0.05 / +1.65%
|
3.02
|
3.14
|
3.02
|
3.08
|
3.05
|
3.08
|
25,300
|
|
|
12/19/2024
|
-0.02 / -0.66%
|
3.05
|
3.10
|
3.00
|
3.03
|
3.04
|
3.03
|
71,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|