Register for streaming realtime charts, analysis tools, and prices.
FMCKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.399 | 0.00 | -0.03% | 3.43 | 3.49 | 3.385 | 18,296 |
| May 16 2024 | 3.40 | 0.01 | 0.29% | 3.39 | 3.41 | 3.35 | 6,017 |
| May 15 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0 |
| May 14 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0 |
| May 13 2024 | 3.39 | 0.00 | 0.00% | 3.20 | 3.39 | 3.11 | 16,984 |
| May 10 2024 | 3.39 | 0.07 | 2.11% | 3.32 | 3.39 | 3.32 | 1,225 |
| May 09 2024 | 3.32 | -0.01 | -0.30% | 3.35 | 3.359 | 3.32 | 4,955 |
| May 08 2024 | 3.33 | 0.14 | 4.39% | 3.29 | 3.33 | 3.29 | 1,704 |
| May 07 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0 |
| May 06 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0 |
| May 03 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0 |
| May 02 2024 | 3.19 | -0.08 | -2.45% | 3.1575 | 3.19 | 3.1575 | 2,600 |
| May 01 2024 | 3.27 | 0.02 | 0.62% | 3.27 | 3.27 | 3.27 | 670 |
| Apr 30 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Apr 29 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 1,000 |
| Apr 26 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Apr 25 2024 | 3.25 | 0.00 | 0.00% | 3.27 | 3.27 | 3.08 | 6,010 |
| Apr 24 2024 | 3.25 | 0.07 | 2.20% | 3.25 | 3.25 | 3.25 | 1,000 |
| Apr 23 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| Apr 22 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 800 |
| Apr 19 2024 | 3.18 | 0.08 | 2.58% | 3.13 | 3.18 | 3.13 | 7,365 |
| Apr 18 2024 | 3.10 | 0.02 | 0.65% | 3.05 | 3.10 | 3.05 | 3,000 |
| Apr 17 2024 | 3.08 | 0.04 | 1.32% | 3.02 | 3.08 | 3.00 | 44,761 |
| Apr 16 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0 |
| Apr 15 2024 | 3.04 | -0.03 | -1.10% | 3.20 | 3.20 | 3.04 | 520 |
| Apr 12 2024 | 3.0738 | -0.09 | -2.73% | 3.20 | 3.20 | 3.05 | 780 |
| Apr 11 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Apr 10 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.194 | 3.16 | 5,205 |
| Apr 09 2024 | 3.16 | 0.11 | 3.61% | 3.0625 | 3.16 | 3.045 | 9,373 |
| Apr 08 2024 | 3.05 | -0.02 | -0.65% | 3.0185 | 3.05 | 3.0185 | 915 |
| Apr 05 2024 | 3.07 | 0.02 | 0.66% | 3.07 | 3.07 | 3.07 | 1,675 |
| Apr 04 2024 | 3.05 | -0.05 | -1.61% | 3.05 | 3.05 | 3.05 | 200 |
| Apr 03 2024 | 3.10 | -0.07 | -2.21% | 3.16 | 3.16 | 3.0775 | 4,425 |
| Apr 02 2024 | 3.17 | 0.02 | 0.63% | 3.17 | 3.17 | 3.17 | 100 |
| Apr 01 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0 |
| Mar 28 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 250 |
| Mar 27 2024 | 3.15 | 0.04 | 1.29% | 3.205 | 3.24 | 3.15 | 5,595 |
| Mar 26 2024 | 3.11 | -0.27 | -7.99% | 3.26 | 3.26 | 3.11 | 6,023 |
| Mar 25 2024 | 3.38 | -0.02 | -0.59% | 3.38 | 3.38 | 3.38 | 1,060 |
| Mar 22 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| Mar 21 2024 | 3.40 | 0.02 | 0.59% | 3.38 | 3.40 | 3.38 | 3,333 |
| Mar 20 2024 | 3.38 | -0.05 | -1.46% | 3.40 | 3.40 | 3.35 | 17,201 |
| Mar 19 2024 | 3.43 | 0.00 | 0.00% | 3.43 | 3.43 | 3.43 | 0 |
| Mar 18 2024 | 3.43 | 0.00 | 0.00% | 3.43 | 3.43 | 3.43 | 0 |
| Mar 15 2024 | 3.43 | 0.32 | 10.29% | 3.20 | 3.43 | 3.20 | 3,519 |
| Mar 14 2024 | 3.11 | -0.14 | -4.31% | 3.15 | 3.50 | 3.11 | 5,299 |
| Mar 13 2024 | 3.25 | -0.06 | -1.81% | 3.25 | 3.25 | 3.25 | 450 |
| Mar 12 2024 | 3.31 | -0.12 | -3.50% | 3.45 | 3.45 | 3.30 | 4,400 |
| Mar 11 2024 | 3.43 | 0.06 | 1.78% | 3.20 | 3.43 | 3.20 | 1,258 |
| Mar 08 2024 | 3.37 | 0.14 | 4.33% | 3.20 | 3.40 | 3.20 | 11,480 |
| Mar 07 2024 | 3.23 | 0.19 | 6.25% | 3.20 | 3.23 | 3.18 | 6,208 |
| Mar 06 2024 | 3.04 | 0.13 | 4.47% | 2.95 | 3.23 | 2.90 | 37,500 |
| Mar 05 2024 | 2.91 | 0.06 | 2.11% | 2.70 | 2.95 | 2.70 | 70,811 |
| Mar 04 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| Mar 01 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| Feb 29 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| Feb 28 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| Feb 27 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0 |
| Feb 26 2024 | 2.85 | -0.09 | -3.06% | 2.90 | 2.92 | 2.64 | 82,995 |
| Feb 23 2024 | 2.94 | 0.05 | 1.73% | 2.94 | 2.94 | 2.94 | 3,500 |
| Feb 22 2024 | 2.89 | 0.04 | 1.33% | 2.83 | 2.89 | 2.83 | 105,000 |
| Feb 21 2024 | 2.852 | 0.00 | 0.00% | 2.852 | 2.852 | 2.852 | 0 |
| Feb 20 2024 | 2.852 | 0.00 | 0.07% | 2.852 | 2.852 | 2.852 | 234 |
