Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMCCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 29 2024 | 5.70 | -0.05 | -0.87% | 5.728 | 5.728 | 5.70 | 8,000 |
| Apr 26 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 25 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 24 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 23 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Apr 22 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 1,675 |
| Apr 19 2024 | 5.75 | 0.13 | 2.23% | 5.75 | 5.75 | 5.75 | 400 |
| Apr 18 2024 | 5.6245 | -0.06 | -0.98% | 5.6245 | 5.6245 | 5.6245 | 200 |
| Apr 17 2024 | 5.68 | 0.04 | 0.77% | 5.609 | 5.68 | 5.609 | 6,025 |
| Apr 16 2024 | 5.6365 | 0.06 | 1.01% | 5.67 | 5.67 | 5.59 | 4,400 |
| Apr 15 2024 | 5.58 | -0.03 | -0.53% | 5.58 | 5.58 | 5.51 | 6,100 |
| Apr 12 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.61 | 5.61 | 0 |
| Apr 11 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.61 | 5.61 | 0 |
| Apr 10 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.61 | 5.61 | 0 |
| Apr 09 2024 | 5.61 | 0.09 | 1.63% | 5.61 | 5.61 | 5.61 | 995 |
| Apr 08 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.52 | 5.52 | 0 |
| Apr 05 2024 | 5.52 | 0.02 | 0.36% | 5.52 | 5.52 | 5.52 | 730 |
| Apr 04 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Apr 03 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Apr 02 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 298 |
| Apr 01 2024 | 5.50 | -0.30 | -5.17% | 5.50 | 5.50 | 5.50 | 418 |
| Mar 28 2024 | 5.80 | 0.05 | 0.87% | 5.80 | 5.80 | 5.80 | 100 |
| Mar 27 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Mar 26 2024 | 5.75 | -0.29 | -4.80% | 5.75 | 5.75 | 5.75 | 100 |
| Mar 25 2024 | 6.04 | 0.24 | 4.14% | 6.04 | 6.04 | 5.80 | 416 |
| Mar 22 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Mar 21 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Mar 20 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Mar 19 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Mar 18 2024 | 5.80 | -0.35 | -5.69% | 5.80 | 5.80 | 5.80 | 170 |
| Mar 15 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0 |
| Mar 14 2024 | 6.15 | 0.15 | 2.50% | 6.15 | 6.15 | 6.15 | 250 |
| Mar 13 2024 | 6.00 | -0.07 | -1.15% | 6.00 | 6.00 | 6.00 | 4,575 |
| Mar 12 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| Mar 11 2024 | 6.07 | 0.07 | 1.17% | 6.07 | 6.07 | 6.07 | 400 |
| Mar 08 2024 | 6.00 | 0.55 | 10.09% | 6.00 | 6.00 | 6.00 | 1,100 |
| Mar 07 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0 |
| Mar 06 2024 | 5.45 | 0.23 | 4.41% | 5.45 | 5.45 | 5.45 | 230 |
| Mar 05 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Mar 04 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Mar 01 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0 |
| Feb 29 2024 | 5.22 | 0.07 | 1.36% | 5.186 | 5.22 | 5.186 | 300 |
| Feb 28 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 27 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 26 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 23 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 22 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 21 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 20 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 16 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 15 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 14 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 13 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 12 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 09 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 08 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Feb 07 2024 | 5.15 | -0.75 | -12.71% | 5.328 | 5.328 | 5.15 | 3,730 |
| Feb 06 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Feb 05 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Feb 02 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Feb 01 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
