|
|
Closing price on 2/4/2026
|
|
| Open |
3.70 |
| High |
3.74 |
| Low |
3.65 |
| Volume |
81,200 |
| Split-adjusted Price |
3.55 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.01 / +0.27%
|
3.70
|
3.74
|
3.65
|
3.70
|
3.68
|
3.55
|
81,200
|
|
|
2/3/2026
|
+0.02 / +0.54%
|
3.70
|
3.78
|
3.63
|
3.69
|
3.67
|
3.54
|
36,400
|
|
|
2/2/2026
|
-0.10 / -2.65%
|
3.79
|
3.80
|
3.55
|
3.67
|
3.66
|
3.52
|
96,300
|
|
|
1/30/2026
|
0.00 / 0.00%
|
3.82
|
3.84
|
3.71
|
3.77
|
3.77
|
3.62
|
97,600
|
|
|
1/29/2026
|
+0.22 / +6.20%
|
3.57
|
3.79
|
3.56
|
3.77
|
3.75
|
3.62
|
192,700
|
|
|
1/28/2026
|
+0.05 / +1.43%
|
3.52
|
3.57
|
3.47
|
3.55
|
3.52
|
3.41
|
55,900
|
|
|
1/27/2026
|
+0.01 / +0.29%
|
3.52
|
3.52
|
3.46
|
3.50
|
3.49
|
3.36
|
43,900
|
|
|
1/26/2026
|
-0.06 / -1.69%
|
3.62
|
3.62
|
3.49
|
3.49
|
3.52
|
3.35
|
59,900
|
|
|
1/23/2026
|
-0.05 / -1.39%
|
3.63
|
3.64
|
3.55
|
3.55
|
3.58
|
3.41
|
76,100
|
|
|
1/22/2026
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.56
|
3.60
|
3.58
|
3.45
|
41,400
|
|
|
1/21/2026
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.57
|
3.60
|
3.60
|
3.45
|
28,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.61
|
3.45
|
21,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.61
|
3.61
|
3.57
|
3.60
|
3.59
|
3.45
|
39,100
|
|
|
1/16/2026
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.58
|
3.60
|
3.60
|
3.45
|
33,000
|
|
|
1/15/2026
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.61
|
3.63
|
3.63
|
3.48
|
16,800
|
|
|
1/14/2026
|
+0.03 / +0.83%
|
3.62
|
3.63
|
3.60
|
3.63
|
3.61
|
3.48
|
25,500
|
|
|
1/13/2026
|
0.00 / 0.00%
|
3.56
|
3.64
|
3.56
|
3.60
|
3.58
|
3.45
|
37,300
|
|
|
1/12/2026
|
-0.05 / -1.37%
|
3.68
|
3.68
|
3.60
|
3.60
|
3.63
|
3.45
|
18,900
|
|
|
1/9/2026
|
-0.04 / -1.08%
|
3.70
|
3.70
|
3.60
|
3.65
|
3.62
|
3.50
|
30,700
|
|
|
1/8/2026
|
+0.02 / +0.54%
|
3.70
|
3.72
|
3.65
|
3.69
|
3.69
|
3.54
|
56,800
|
|
|
1/7/2026
|
+0.03 / +0.82%
|
3.66
|
3.67
|
3.61
|
3.67
|
3.64
|
3.52
|
50,500
|
|
|
1/6/2026
|
+0.06 / +1.68%
|
3.67
|
3.67
|
3.58
|
3.64
|
3.62
|
3.49
|
37,500
|
|
|
1/5/2026
|
+0.02 / +0.56%
|
3.64
|
3.75
|
3.54
|
3.58
|
3.61
|
3.43
|
42,200
|
|
|
12/31/2025
|
-0.01 / -0.28%
|
3.59
|
3.59
|
3.55
|
3.56
|
3.58
|
3.42
|
12,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.55
|
3.57
|
3.57
|
3.42
|
8,100
|
|
|
12/29/2025
|
+0.03 / +0.85%
|
3.61
|
3.61
|
3.54
|
3.57
|
3.55
|
3.42
|
18,200
|
|
|
12/26/2025
|
-0.05 / -1.39%
|
3.59
|
3.59
|
3.53
|
3.54
|
3.56
|
3.40
|
26,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
3.59
|
3.60
|
3.56
|
3.59
|
3.58
|
3.44
|
33,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.56
|
3.59
|
3.58
|
3.44
|
29,200
|
|
|
12/23/2025
|
-0.01 / -0.28%
|
3.65
|
3.65
|
3.57
|
3.59
|
3.58
|
3.44
|
62,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|