|
Closing price on 9/21/2026
|
|
| Open |
2.92 |
| High |
2.93 |
| Low |
2.92 |
| Volume |
1,600 |
| Split-adjusted Price |
2.92 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
0.00 / 0.00%
|
2.92
|
2.93
|
2.92
|
2.92
|
2.93
|
2.92
|
1,600
|
|
|
9/18/2026
|
+0.03 / +1.04%
|
2.90
|
2.92
|
2.86
|
2.92
|
2.88
|
2.92
|
44,600
|
|
|
9/17/2026
|
+0.02 / +0.70%
|
2.88
|
2.94
|
2.86
|
2.89
|
2.87
|
2.89
|
16,700
|
|
|
9/16/2026
|
-0.06 / -2.05%
|
2.91
|
2.91
|
2.87
|
2.87
|
2.88
|
2.87
|
18,800
|
|
|
9/15/2026
|
-0.03 / -1.01%
|
2.96
|
2.96
|
2.89
|
2.93
|
2.91
|
2.93
|
52,500
|
|
|
9/14/2026
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.90
|
2.96
|
2.93
|
2.96
|
32,500
|
|
|
9/11/2026
|
-0.07 / -2.31%
|
3.03
|
3.03
|
2.82
|
2.96
|
2.84
|
2.96
|
262,200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
3.02
|
3.03
|
3.00
|
3.03
|
3.02
|
3.03
|
31,400
|
|
|
9/9/2026
|
-0.03 / -0.98%
|
3.05
|
3.05
|
3.00
|
3.03
|
3.02
|
3.03
|
34,000
|
|
|
9/8/2026
|
+0.02 / +0.66%
|
3.04
|
3.06
|
3.02
|
3.06
|
3.03
|
3.06
|
11,400
|
|
|
9/7/2026
|
-0.04 / -1.30%
|
3.08
|
3.08
|
3.02
|
3.04
|
3.03
|
3.04
|
43,600
|
|
|
9/4/2026
|
-0.01 / -0.32%
|
3.09
|
3.09
|
3.03
|
3.08
|
3.05
|
3.08
|
14,700
|
|
|
9/3/2026
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.03
|
3.09
|
3.06
|
3.09
|
24,800
|
|
|
8/28/2026
|
+0.01 / +0.32%
|
3.08
|
3.09
|
3.03
|
3.09
|
3.06
|
3.09
|
4,200
|
|
|
8/27/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.05
|
3.08
|
3.08
|
3.08
|
4,700
|
|
|
8/26/2026
|
+0.03 / +0.98%
|
3.05
|
3.08
|
3.03
|
3.08
|
3.05
|
3.08
|
9,400
|
|
|
8/25/2026
|
-0.03 / -0.97%
|
3.10
|
3.11
|
3.05
|
3.05
|
3.09
|
3.05
|
133,800
|
|
|
8/24/2026
|
+0.06 / +1.99%
|
3.05
|
3.09
|
3.01
|
3.08
|
3.04
|
3.08
|
106,600
|
|
|
8/21/2026
|
+0.01 / +0.33%
|
3.03
|
3.03
|
2.99
|
3.02
|
3.00
|
3.02
|
28,200
|
|
|
8/20/2026
|
+0.02 / +0.67%
|
2.99
|
3.03
|
2.99
|
3.01
|
3.01
|
3.01
|
21,100
|
|
|
8/19/2026
|
-0.04 / -1.32%
|
3.03
|
3.03
|
2.96
|
2.99
|
2.99
|
2.99
|
13,500
|
|
|
8/18/2026
|
-0.03 / -0.98%
|
3.05
|
3.05
|
2.98
|
3.03
|
3.00
|
3.03
|
29,900
|
|
|
8/17/2026
|
0.00 / 0.00%
|
3.04
|
3.06
|
2.99
|
3.06
|
3.03
|
3.06
|
29,300
|
|
|
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
|
|
|