|
Closing price on 4/21/2025
|
|
| Open |
3.83 |
| High |
3.92 |
| Low |
3.83 |
| Volume |
137,200 |
| Split-adjusted Price |
3.90 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-0.05 / -1.27%
|
3.83
|
3.92
|
3.83
|
3.90
|
3.86
|
3.90
|
137,200
|
|
|
4/18/2025
|
+0.02 / +0.51%
|
3.95
|
3.98
|
3.93
|
3.95
|
3.95
|
3.95
|
231,000
|
|
|
4/17/2025
|
+0.01 / +0.26%
|
3.91
|
3.96
|
3.86
|
3.93
|
3.90
|
3.93
|
123,200
|
|
|
4/16/2025
|
-0.01 / -0.25%
|
3.93
|
3.99
|
3.92
|
3.92
|
3.94
|
3.92
|
83,100
|
|
|
4/15/2025
|
-0.11 / -2.72%
|
4.10
|
4.10
|
3.90
|
3.93
|
3.96
|
3.93
|
182,300
|
|
|
4/14/2025
|
+0.04 / +1.00%
|
4.17
|
4.18
|
4.02
|
4.04
|
4.09
|
4.04
|
187,100
|
|
|
4/11/2025
|
-0.01 / -0.25%
|
4.10
|
4.13
|
3.80
|
4.00
|
4.01
|
4.00
|
556,300
|
|
|
4/10/2025
|
+0.26 / +6.93%
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
51,500
|
|
|
4/9/2025
|
-0.26 / -6.48%
|
3.74
|
4.10
|
3.74
|
3.75
|
3.86
|
3.75
|
241,900
|
|
|
4/8/2025
|
-0.30 / -6.96%
|
4.61
|
4.61
|
4.01
|
4.01
|
4.32
|
4.01
|
898,500
|
|
|
4/4/2025
|
+0.28 / +6.95%
|
3.80
|
4.31
|
3.75
|
4.31
|
4.11
|
4.31
|
424,400
|
|
|
4/3/2025
|
-0.29 / -6.71%
|
4.33
|
4.45
|
4.02
|
4.03
|
4.19
|
4.03
|
1,048,400
|
|
|
4/2/2025
|
+0.28 / +6.93%
|
4.32
|
4.32
|
4.25
|
4.32
|
4.32
|
4.32
|
400,000
|
|
|
4/1/2025
|
+0.26 / +6.88%
|
3.80
|
4.04
|
3.75
|
4.04
|
3.97
|
4.04
|
401,200
|
|
|
3/31/2025
|
+0.04 / +1.07%
|
3.71
|
3.82
|
3.71
|
3.78
|
3.77
|
3.78
|
183,000
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.70
|
3.74
|
3.73
|
3.74
|
126,300
|
|
|
3/27/2025
|
-0.09 / -2.35%
|
3.62
|
3.82
|
3.62
|
3.74
|
3.71
|
3.74
|
100,400
|
|
|
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
|
|
|