Register for real-time alerts, custom portfolio, and market movers
FMCCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.84 | 0.34 | 6.18% | 5.84 | 5.84 | 5.84 | 5,100 |
| Sep 20 2024 | 5.50 | -0.17 | -2.95% | 5.50 | 5.50 | 5.50 | 100 |
| Sep 19 2024 | 5.6672 | 0.01 | 0.13% | 5.97 | 5.97 | 5.6672 | 1,003 |
| Sep 18 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Sep 17 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Sep 16 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Sep 13 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Sep 12 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0 |
| Sep 11 2024 | 5.66 | -0.63 | -10.02% | 5.70 | 5.74 | 5.21 | 12,776 |
| Sep 10 2024 | 6.29 | -0.03 | -0.53% | 6.1725 | 6.29 | 6.1725 | 710 |
| Sep 09 2024 | 6.3235 | 0.44 | 7.54% | 6.01 | 6.3235 | 6.00 | 11,867 |
| Sep 06 2024 | 5.88 | 0.57 | 10.73% | 5.645 | 5.88 | 5.555 | 4,369 |
| Sep 05 2024 | 5.31 | -0.53 | -9.08% | 5.535 | 5.535 | 5.31 | 9,504 |
| Sep 04 2024 | 5.84 | 0.34 | 6.18% | 5.57 | 5.84 | 5.57 | 22,892 |
| Sep 03 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Aug 30 2024 | 5.50 | 0.05 | 0.92% | 5.468 | 5.55 | 5.468 | 1,217 |
| Aug 29 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Aug 28 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Aug 27 2024 | 5.45 | 0.05 | 0.93% | 5.43 | 5.45 | 5.325 | 1,761 |
| Aug 26 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| Aug 23 2024 | 5.40 | 0.00 | 0.00% | 5.4975 | 5.4975 | 5.40 | 415 |
| Aug 22 2024 | 5.40 | 0.15 | 2.86% | 5.25 | 5.875 | 5.25 | 83,686 |
| Aug 21 2024 | 5.25 | 0.15 | 2.94% | 5.199 | 5.25 | 5.199 | 8,554 |
| Aug 20 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0 |
| Aug 19 2024 | 5.10 | -0.04 | -0.68% | 5.10 | 5.10 | 5.10 | 100 |
| Aug 16 2024 | 5.135 | -0.12 | -2.19% | 5.135 | 5.135 | 4.87 | 1,508 |
| Aug 15 2024 | 5.25 | 0.06 | 1.11% | 5.13 | 5.25 | 5.13 | 6,351 |
| Aug 14 2024 | 5.1925 | -0.28 | -5.07% | 5.375 | 5.38 | 5.135 | 2,609 |
| Aug 13 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| Aug 12 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| Aug 09 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0 |
| Aug 08 2024 | 5.47 | -0.12 | -2.15% | 5.62 | 5.735 | 5.375 | 4,784 |
| Aug 07 2024 | 5.59 | 0.14 | 2.47% | 5.59 | 5.59 | 5.43 | 1,204 |
| Aug 06 2024 | 5.455 | 0.46 | 9.10% | 5.10 | 5.58 | 5.10 | 3,167 |
| Aug 05 2024 | 5.00 | -0.40 | -7.41% | 5.27 | 5.27 | 4.9675 | 4,908 |
| Aug 02 2024 | 5.40 | -0.54 | -9.09% | 5.40 | 5.595 | 5.40 | 3,313 |
| Aug 01 2024 | 5.94 | -0.56 | -8.62% | 6.20 | 6.42 | 5.94 | 2,048 |
| Jul 31 2024 | 6.50 | -0.25 | -3.70% | 6.50 | 6.66 | 6.50 | 2,030 |
| Jul 30 2024 | 6.75 | -0.05 | -0.74% | 6.75 | 6.75 | 6.75 | 200 |
| Jul 29 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0 |
| Jul 26 2024 | 6.80 | 0.18 | 2.69% | 6.7556 | 6.80 | 6.7556 | 301 |
| Jul 25 2024 | 6.6221 | -0.03 | -0.42% | 6.38 | 6.83 | 6.17 | 6,386 |
| Jul 24 2024 | 6.65 | -0.54 | -7.51% | 7.10 | 7.10 | 6.65 | 2,084 |
| Jul 23 2024 | 7.19 | 1.25 | 21.04% | 7.03 | 7.19 | 7.03 | 401 |
| Jul 22 2024 | 5.94 | -1.06 | -15.14% | 6.50 | 6.51 | 5.94 | 4,074 |
| Jul 19 2024 | 7.00 | -0.28 | -3.79% | 7.38 | 7.44 | 7.00 | 2,107 |
| Jul 18 2024 | 7.276 | -0.06 | -0.87% | 7.295 | 7.35 | 7.22 | 21,300 |
| Jul 17 2024 | 7.34 | -0.02 | -0.27% | 7.38 | 7.38 | 7.32 | 5,202 |
| Jul 16 2024 | 7.36 | 0.09 | 1.24% | 7.34 | 7.36 | 7.34 | 600 |
| Jul 15 2024 | 7.27 | 0.20 | 2.87% | 7.24 | 7.38 | 7.10 | 2,484 |
| Jul 12 2024 | 7.0675 | 0.57 | 8.73% | 6.785 | 7.09 | 6.75 | 10,434 |
| Jul 11 2024 | 6.50 | 0.00 | 0.00% | 6.6372 | 6.88 | 6.50 | 1,971 |
| Jul 10 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0 |
| Jul 09 2024 | 6.50 | 0.09 | 1.40% | 6.7944 | 6.935 | 6.45 | 1,200 |
| Jul 08 2024 | 6.41 | 0.00 | 0.00% | 6.41 | 6.41 | 6.41 | 0 |
| Jul 05 2024 | 6.41 | 0.00 | 0.00% | 6.41 | 6.41 | 6.41 | 0 |
| Jul 03 2024 | 6.41 | 0.00 | 0.00% | 6.41 | 6.41 | 6.41 | 0 |
| Jul 02 2024 | 6.41 | -0.44 | -6.42% | 7.0775 | 7.0775 | 6.41 | 1,570 |
| Jul 01 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0 |
| Jun 28 2024 | 6.85 | 0.37 | 5.78% | 6.7128 | 6.85 | 6.7128 | 1,956 |
| Jun 27 2024 | 6.476 | 0.03 | 0.40% | 6.476 | 6.476 | 6.476 | 114 |
| Jun 26 2024 | 6.45 | -0.07 | -1.07% | 6.52 | 6.52 | 6.40 | 3,472 |
