|
Closing price on 6/10/2025
|
|
| Open |
3.81 |
| High |
3.88 |
| Low |
3.80 |
| Volume |
82,200 |
| Split-adjusted Price |
3.84 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.03 / +0.79%
|
3.81
|
3.88
|
3.80
|
3.84
|
3.82
|
3.84
|
82,200
|
|
|
6/9/2025
|
-0.09 / -2.31%
|
3.90
|
3.90
|
3.81
|
3.81
|
3.82
|
3.81
|
146,200
|
|
|
6/6/2025
|
-0.07 / -1.76%
|
3.97
|
3.97
|
3.88
|
3.90
|
3.91
|
3.90
|
134,100
|
|
|
6/5/2025
|
+0.12 / +3.12%
|
3.88
|
3.99
|
3.85
|
3.97
|
3.91
|
3.97
|
199,800
|
|
|
6/4/2025
|
0.00 / 0.00%
|
3.85
|
3.92
|
3.85
|
3.85
|
3.88
|
3.85
|
119,300
|
|
|
6/3/2025
|
-0.01 / -0.26%
|
3.86
|
3.88
|
3.82
|
3.85
|
3.84
|
3.85
|
98,400
|
|
|
6/2/2025
|
+0.04 / +1.05%
|
3.83
|
3.90
|
3.80
|
3.86
|
3.83
|
3.86
|
207,300
|
|
|
5/30/2025
|
-0.06 / -1.55%
|
3.88
|
3.88
|
3.79
|
3.82
|
3.82
|
3.82
|
364,700
|
|
|
5/29/2025
|
-0.03 / -0.77%
|
3.86
|
3.93
|
3.85
|
3.88
|
3.87
|
3.88
|
68,300
|
|
|
5/28/2025
|
-0.01 / -0.26%
|
3.94
|
4.00
|
3.88
|
3.91
|
3.93
|
3.91
|
174,700
|
|
|
5/27/2025
|
+0.05 / +1.29%
|
3.97
|
3.97
|
3.83
|
3.92
|
3.87
|
3.92
|
152,200
|
|
|
5/26/2025
|
+0.05 / +1.31%
|
3.82
|
3.95
|
3.80
|
3.87
|
3.86
|
3.87
|
126,800
|
|
|
5/23/2025
|
-0.12 / -3.05%
|
3.95
|
3.98
|
3.82
|
3.82
|
3.86
|
3.82
|
160,800
|
|
|
5/22/2025
|
-0.16 / -3.90%
|
4.05
|
4.05
|
3.85
|
3.94
|
3.95
|
3.94
|
230,800
|
|
|
5/21/2025
|
+0.05 / +1.23%
|
4.26
|
4.26
|
4.06
|
4.10
|
4.16
|
4.10
|
481,100
|
|
|
5/20/2025
|
+0.26 / +6.86%
|
3.79
|
4.05
|
3.75
|
4.05
|
3.95
|
4.05
|
313,500
|
|
|
5/19/2025
|
-0.03 / -0.79%
|
3.84
|
3.89
|
3.79
|
3.79
|
3.82
|
3.79
|
175,700
|
|
|
5/16/2025
|
-0.04 / -1.04%
|
3.86
|
3.86
|
3.81
|
3.82
|
3.83
|
3.82
|
178,800
|
|
|
5/15/2025
|
-0.06 / -1.53%
|
3.92
|
3.92
|
3.86
|
3.86
|
3.88
|
3.86
|
165,900
|
|
|
5/14/2025
|
-0.01 / -0.25%
|
3.92
|
3.94
|
3.89
|
3.92
|
3.92
|
3.92
|
190,000
|
|
|
5/13/2025
|
+0.05 / +1.29%
|
3.88
|
3.95
|
3.85
|
3.93
|
3.89
|
3.93
|
242,100
|
|
|
5/12/2025
|
+0.05 / +1.31%
|
3.82
|
3.88
|
3.80
|
3.88
|
3.83
|
3.88
|
129,900
|
|
|
5/9/2025
|
+0.01 / +0.26%
|
3.82
|
3.87
|
3.80
|
3.83
|
3.82
|
3.83
|
128,200
|
|
|
5/8/2025
|
-0.01 / -0.26%
|
3.79
|
3.90
|
3.79
|
3.82
|
3.84
|
3.82
|
115,200
|
|
|
5/7/2025
|
-0.03 / -0.78%
|
3.89
|
3.90
|
3.82
|
3.83
|
3.87
|
3.83
|
49,100
|
|
|
5/6/2025
|
+0.01 / +0.26%
|
3.87
|
3.94
|
3.83
|
3.86
|
3.88
|
3.86
|
124,000
|
|
|
5/5/2025
|
-0.05 / -1.28%
|
3.90
|
3.91
|
3.80
|
3.85
|
3.83
|
3.85
|
89,900
|
|
|
4/29/2025
|
-0.02 / -0.51%
|
3.93
|
3.93
|
3.85
|
3.90
|
3.88
|
3.90
|
63,300
|
|
|
4/28/2025
|
+0.02 / +0.51%
|
3.90
|
4.00
|
3.86
|
3.92
|
3.89
|
3.92
|
64,300
|
|
|
4/25/2025
|
+0.10 / +2.63%
|
3.81
|
3.90
|
3.81
|
3.90
|
3.87
|
3.90
|
147,700
|
|
|