|
Closing price on 3/26/2025
|
|
| Open |
3.82 |
| High |
3.91 |
| Low |
3.80 |
| Volume |
145,800 |
| Split-adjusted Price |
3.83 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.06 / -1.54%
|
3.82
|
3.91
|
3.80
|
3.83
|
3.83
|
3.83
|
145,800
|
|
|
3/25/2025
|
-0.01 / -0.26%
|
3.96
|
3.97
|
3.80
|
3.89
|
3.84
|
3.89
|
388,400
|
|
|
3/24/2025
|
-0.14 / -3.47%
|
3.90
|
4.04
|
3.82
|
3.90
|
3.90
|
3.90
|
276,100
|
|
|
3/21/2025
|
-0.03 / -0.74%
|
4.05
|
4.10
|
4.00
|
4.04
|
4.03
|
4.04
|
154,800
|
|
|
3/20/2025
|
-0.04 / -0.97%
|
4.16
|
4.17
|
4.02
|
4.07
|
4.09
|
4.07
|
207,500
|
|
|
3/19/2025
|
-0.06 / -1.44%
|
4.26
|
4.26
|
4.10
|
4.11
|
4.13
|
4.11
|
165,000
|
|
|
3/18/2025
|
-0.06 / -1.42%
|
4.19
|
4.27
|
4.13
|
4.17
|
4.19
|
4.17
|
139,600
|
|
|
3/17/2025
|
+0.12 / +2.92%
|
4.13
|
4.28
|
4.11
|
4.23
|
4.17
|
4.23
|
260,200
|
|
|
3/14/2025
|
-0.01 / -0.24%
|
4.13
|
4.19
|
4.10
|
4.11
|
4.14
|
4.11
|
163,700
|
|
|
3/13/2025
|
-0.08 / -1.90%
|
4.20
|
4.25
|
4.12
|
4.12
|
4.18
|
4.12
|
270,400
|
|
|
3/12/2025
|
-0.10 / -2.33%
|
4.34
|
4.38
|
4.20
|
4.20
|
4.29
|
4.20
|
228,400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.24
|
4.30
|
441,400
|
|
|
3/10/2025
|
+0.20 / +4.88%
|
4.12
|
4.33
|
4.07
|
4.30
|
4.21
|
4.30
|
411,700
|
|
|
3/7/2025
|
-0.05 / -1.20%
|
4.17
|
4.19
|
4.01
|
4.10
|
4.09
|
4.10
|
323,900
|
|
|
3/6/2025
|
+0.05 / +1.22%
|
4.05
|
4.21
|
4.05
|
4.15
|
4.12
|
4.15
|
270,400
|
|
|
3/5/2025
|
-0.20 / -4.65%
|
4.26
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
513,500
|
|
|
3/4/2025
|
-0.20 / -4.44%
|
4.40
|
4.70
|
4.22
|
4.30
|
4.33
|
4.30
|
443,500
|
|
|
3/3/2025
|
-0.33 / -6.83%
|
4.92
|
4.95
|
4.50
|
4.50
|
4.58
|
4.50
|
687,400
|
|
|
2/28/2025
|
-0.14 / -2.82%
|
4.98
|
4.99
|
4.70
|
4.83
|
4.78
|
4.83
|
432,300
|
|
|
2/27/2025
|
+0.12 / +2.47%
|
4.72
|
5.00
|
4.72
|
4.97
|
4.94
|
4.97
|
328,000
|
|
|
2/26/2025
|
+0.07 / +1.46%
|
4.78
|
4.92
|
4.78
|
4.85
|
4.80
|
4.85
|
241,700
|
|
|
2/25/2025
|
-0.24 / -4.78%
|
4.90
|
4.95
|
4.77
|
4.78
|
4.81
|
4.78
|
522,400
|
|
|
2/24/2025
|
-0.03 / -0.59%
|
5.18
|
5.18
|
4.70
|
5.02
|
4.86
|
5.02
|
1,092,300
|
|
|
2/21/2025
|
-0.34 / -6.31%
|
5.49
|
5.49
|
5.05
|
5.05
|
5.25
|
5.05
|
885,800
|
|
|
2/20/2025
|
+0.34 / +6.73%
|
5.22
|
5.40
|
5.00
|
5.39
|
5.30
|
5.39
|
1,550,500
|
|
|
2/19/2025
|
+0.10 / +2.02%
|
5.09
|
5.29
|
4.83
|
5.05
|
5.05
|
5.05
|
1,780,700
|
|
|
2/18/2025
|
+0.32 / +6.91%
|
4.95
|
4.95
|
4.91
|
4.95
|
4.94
|
4.95
|
2,613,800
|
|
|
2/17/2025
|
+0.30 / +6.93%
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
886,600
|
|
|
2/14/2025
|
+0.28 / +6.91%
|
4.33
|
4.33
|
4.30
|
4.33
|
4.33
|
4.33
|
366,100
|
|
|
2/13/2025
|
+0.26 / +6.86%
|
3.79
|
4.05
|
3.78
|
4.05
|
4.00
|
4.05
|
214,300
|
|
|