Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FMCCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 6.42 | 0.00 | 0.00% | 6.42 | 6.42 | 6.42 | 0 |
| May 06 2024 | 6.42 | 0.00 | 0.00% | 6.42 | 6.42 | 6.42 | 0 |
| May 03 2024 | 6.42 | 0.22 | 3.55% | 6.42 | 6.42 | 6.42 | 134 |
| May 02 2024 | 6.20 | -0.05 | -0.80% | 6.20 | 6.20 | 6.20 | 1,080 |
| May 01 2024 | 6.25 | 0.23 | 3.82% | 6.25 | 6.25 | 6.25 | 135 |
| Apr 30 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 5 |
| Apr 29 2024 | 6.02 | 0.02 | 0.33% | 6.00 | 6.02 | 6.00 | 2,065 |
| Apr 26 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 25 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 24 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 23 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 22 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 6,624 |
| Apr 19 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 1,666 |
| Apr 18 2024 | 6.00 | 0.22 | 3.73% | 5.76 | 6.00 | 5.76 | 422 |
| Apr 17 2024 | 5.784 | 0.02 | 0.42% | 5.784 | 5.784 | 5.784 | 252 |
| Apr 16 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Apr 15 2024 | 5.76 | -0.24 | -4.00% | 5.76 | 5.76 | 5.76 | 868 |
| Apr 12 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Apr 11 2024 | 6.00 | 0.05 | 0.84% | 5.76 | 6.00 | 5.76 | 510 |
| Apr 10 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0 |
| Apr 09 2024 | 5.95 | 0.07 | 1.19% | 5.96 | 5.96 | 5.95 | 750 |
| Apr 08 2024 | 5.88 | -0.06 | -1.01% | 5.858 | 5.88 | 5.858 | 268 |
| Apr 05 2024 | 5.94 | 0.19 | 3.30% | 5.94 | 5.94 | 5.94 | 211 |
| Apr 04 2024 | 5.75 | -0.30 | -4.96% | 5.75 | 5.75 | 5.75 | 316 |
| Apr 03 2024 | 6.05 | 0.10 | 1.68% | 5.95 | 6.07 | 5.95 | 1,186 |
| Apr 02 2024 | 5.95 | 0.15 | 2.59% | 5.95 | 5.95 | 5.95 | 302 |
| Apr 01 2024 | 5.80 | -0.30 | -4.92% | 5.80 | 5.80 | 5.80 | 1,775 |
| Mar 28 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| Mar 27 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| Mar 26 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 5.85 | 415 |
| Mar 25 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| Mar 22 2024 | 6.10 | -0.04 | -0.65% | 6.10 | 6.10 | 6.10 | 1,175 |
| Mar 21 2024 | 6.14 | 0.02 | 0.36% | 6.25 | 6.59 | 6.14 | 1,650 |
| Mar 20 2024 | 6.118 | 0.09 | 1.49% | 6.25 | 6.25 | 6.118 | 624 |
| Mar 19 2024 | 6.028 | -0.07 | -1.18% | 6.028 | 6.028 | 6.028 | 100 |
| Mar 18 2024 | 6.10 | -0.05 | -0.81% | 5.72 | 6.10 | 5.72 | 772 |
| Mar 15 2024 | 6.15 | -0.15 | -2.38% | 5.96 | 6.20 | 5.95 | 638 |
| Mar 14 2024 | 6.30 | 0.11 | 1.78% | 6.20 | 6.30 | 6.00 | 9,412 |
| Mar 13 2024 | 6.19 | -0.01 | -0.16% | 6.10 | 6.19 | 6.10 | 619 |
| Mar 12 2024 | 6.20 | -0.12 | -1.90% | 6.34 | 6.48 | 6.20 | 2,908 |
| Mar 11 2024 | 6.32 | 0.07 | 1.12% | 6.34 | 6.34 | 6.1375 | 8,337 |
| Mar 08 2024 | 6.25 | 0.10 | 1.63% | 6.15 | 6.25 | 6.15 | 261 |
| Mar 07 2024 | 6.15 | 0.40 | 6.96% | 6.09 | 6.15 | 6.09 | 901 |
| Mar 06 2024 | 5.75 | 0.18 | 3.23% | 5.70 | 5.88 | 5.70 | 113,955 |
| Mar 05 2024 | 5.57 | -0.05 | -0.89% | 5.50 | 5.57 | 5.50 | 400 |
| Mar 04 2024 | 5.62 | 0.36 | 6.84% | 5.45 | 5.62 | 5.30 | 7,984 |
| Mar 01 2024 | 5.26 | -0.19 | -3.49% | 5.26 | 5.26 | 5.26 | 900 |
| Feb 29 2024 | 5.45 | 0.14 | 2.64% | 5.50 | 5.50 | 5.45 | 643 |
| Feb 28 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| Feb 27 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| Feb 26 2024 | 5.31 | -0.42 | -7.33% | 5.3125 | 5.3125 | 5.31 | 730 |
| Feb 23 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0 |
| Feb 22 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0 |
| Feb 21 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 400 |
| Feb 20 2024 | 5.73 | 0.21 | 3.80% | 5.73 | 5.73 | 5.73 | 153 |
| Feb 16 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.52 | 5.52 | 0 |
| Feb 15 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.52 | 5.52 | 0 |
| Feb 14 2024 | 5.52 | 0.03 | 0.55% | 5.49 | 5.52 | 5.49 | 200 |
| Feb 13 2024 | 5.49 | 0.01 | 0.18% | 5.49 | 5.49 | 5.49 | 304 |
| Feb 12 2024 | 5.48 | 0.47 | 9.38% | 5.48 | 5.4825 | 5.48 | 1,356 |
| Feb 09 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| Feb 08 2024 | 5.01 | -0.20 | -3.84% | 5.15 | 5.38 | 5.005 | 4,096 |
