Register to chat with like-minded investors on our interactive forums.
FMCCJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.33 | 0.28 | 4.63% | 6.33 | 6.33 | 6.33 | 600 |
| May 20 2024 | 6.05 | 0.30 | 5.22% | 5.98 | 6.05 | 5.9475 | 3,613 |
| May 17 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| May 16 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.78 | 5.39 | 2,084 |
| May 15 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| May 14 2024 | 5.75 | 0.15 | 2.68% | 5.725 | 5.75 | 5.725 | 310 |
| May 13 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| May 10 2024 | 5.60 | -0.21 | -3.61% | 5.60 | 5.60 | 5.60 | 100 |
| May 09 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0 |
| May 08 2024 | 5.81 | 0.61 | 11.73% | 5.73 | 5.81 | 5.65 | 4,950 |
| May 07 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 06 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 03 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 02 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 01 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Apr 30 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Apr 29 2024 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 5.20 | 100 |
| Apr 26 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 25 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 24 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 23 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 22 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 19 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 18 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 17 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 16 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 15 2024 | 5.25 | 0.03 | 0.57% | 5.24 | 5.25 | 5.24 | 1,205 |
| Apr 12 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Apr 11 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Apr 10 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Apr 09 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Apr 08 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Apr 05 2024 | 5.22 | -0.11 | -2.06% | 5.22 | 5.22 | 5.22 | 259 |
| Apr 04 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Apr 03 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Apr 02 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Apr 01 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Mar 28 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Mar 27 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Mar 26 2024 | 5.33 | -0.12 | -2.20% | 5.23 | 5.42 | 5.20 | 4,173 |
| Mar 25 2024 | 5.45 | -0.33 | -5.71% | 5.45 | 5.45 | 5.45 | 1,100 |
| Mar 22 2024 | 5.78 | -0.02 | -0.34% | 5.78 | 5.78 | 5.78 | 100 |
| Mar 21 2024 | 5.80 | 0.10 | 1.75% | 5.70 | 5.89 | 5.70 | 1,100 |
| Mar 20 2024 | 5.70 | -0.06 | -1.04% | 5.60 | 5.70 | 5.60 | 460 |
| Mar 19 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Mar 18 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Mar 15 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Mar 14 2024 | 5.76 | 0.06 | 1.05% | 5.76 | 5.76 | 5.76 | 225 |
| Mar 13 2024 | 5.70 | 0.21 | 3.83% | 5.62 | 5.70 | 5.62 | 1,310 |
| Mar 12 2024 | 5.49 | -0.03 | -0.63% | 5.635 | 5.635 | 5.49 | 1,000 |
| Mar 11 2024 | 5.5248 | 0.03 | 0.63% | 5.5248 | 5.5248 | 5.5248 | 303 |
| Mar 08 2024 | 5.49 | 0.43 | 8.52% | 5.4432 | 5.49 | 5.4432 | 503 |
| Mar 07 2024 | 5.0588 | 0.00 | 0.00% | 5.0588 | 5.0588 | 5.0588 | 0 |
| Mar 06 2024 | 5.0588 | -0.14 | -2.72% | 5.25 | 5.25 | 5.0588 | 579 |
| Mar 05 2024 | 5.20 | 0.20 | 4.00% | 5.20 | 5.215 | 5.20 | 6,207 |
| Mar 04 2024 | 5.00 | 0.20 | 4.17% | 5.00 | 5.10 | 5.00 | 1,495 |
| Mar 01 2024 | 4.80 | -0.40 | -7.69% | 4.80 | 4.80 | 4.80 | 100 |
| Feb 29 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Feb 28 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Feb 27 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 125 |
| Feb 26 2024 | 5.20 | 0.19 | 3.79% | 5.20 | 5.20 | 5.20 | 100 |
| Feb 23 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| Feb 22 2024 | 5.01 | 0.24 | 5.03% | 5.00 | 5.02 | 5.00 | 502 |
