Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMCKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.404 | 0.00 | 0.00% | 3.404 | 3.404 | 3.404 | 0 |
| Apr 25 2024 | 3.404 | 0.00 | 0.00% | 3.404 | 3.404 | 3.404 | 0 |
| Apr 24 2024 | 3.404 | 0.00 | 0.00% | 3.404 | 3.404 | 3.404 | 0 |
| Apr 23 2024 | 3.404 | -0.10 | -2.74% | 3.50 | 3.50 | 3.404 | 400 |
| Apr 22 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 169 |
| Apr 19 2024 | 3.50 | 0.18 | 5.42% | 3.40 | 3.50 | 3.344 | 1,350 |
| Apr 18 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0 |
| Apr 17 2024 | 3.32 | -0.03 | -0.90% | 3.13 | 3.32 | 3.13 | 556,576 |
| Apr 16 2024 | 3.35 | -0.04 | -1.18% | 3.45 | 3.45 | 3.35 | 2,000 |
| Apr 15 2024 | 3.39 | 0.07 | 2.11% | 3.45 | 3.45 | 3.36 | 2,951 |
| Apr 12 2024 | 3.32 | -0.08 | -2.35% | 3.32 | 3.32 | 3.32 | 2,000 |
| Apr 11 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| Apr 10 2024 | 3.40 | 0.06 | 1.80% | 3.39 | 3.40 | 3.31 | 1,300 |
| Apr 09 2024 | 3.34 | 0.04 | 1.21% | 3.34 | 3.34 | 3.34 | 600 |
| Apr 08 2024 | 3.30 | 0.00 | 0.00% | 3.45 | 3.45 | 3.30 | 3,431 |
| Apr 05 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 04 2024 | 3.30 | -0.24 | -6.78% | 3.40 | 3.40 | 3.30 | 200 |
| Apr 03 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| Apr 02 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| Apr 01 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| Mar 28 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| Mar 27 2024 | 3.54 | 0.19 | 5.67% | 3.54 | 3.71 | 3.54 | 4,569 |
| Mar 26 2024 | 3.35 | -0.05 | -1.47% | 3.66 | 3.66 | 3.30 | 7,300 |
| Mar 25 2024 | 3.40 | 0.03 | 0.89% | 3.40 | 3.40 | 3.40 | 1,020 |
| Mar 22 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| Mar 21 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| Mar 20 2024 | 3.37 | -0.05 | -1.46% | 3.37 | 3.37 | 3.37 | 250,066 |
| Mar 19 2024 | 3.42 | 0.04 | 1.18% | 3.42 | 3.42 | 3.42 | 250 |
| Mar 18 2024 | 3.38 | -0.02 | -0.59% | 3.38 | 3.38 | 3.38 | 165 |
| Mar 15 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| Mar 14 2024 | 3.40 | -0.30 | -8.11% | 3.40 | 3.40 | 3.40 | 1,000 |
| Mar 13 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Mar 12 2024 | 3.70 | -0.30 | -7.50% | 3.70 | 3.70 | 3.70 | 1,000 |
| Mar 11 2024 | 4.00 | 0.30 | 8.11% | 3.77 | 4.00 | 3.77 | 8,202 |
| Mar 08 2024 | 3.70 | 0.15 | 4.23% | 3.58 | 3.70 | 3.58 | 4,000 |
| Mar 07 2024 | 3.55 | 0.07 | 2.01% | 3.50 | 3.55 | 3.50 | 29,300 |
| Mar 06 2024 | 3.48 | 0.04 | 1.16% | 3.48 | 3.48 | 3.48 | 13,800 |
| Mar 05 2024 | 3.44 | 0.09 | 2.69% | 3.40 | 3.44 | 3.40 | 5,700 |
| Mar 04 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0 |
| Mar 01 2024 | 3.35 | 0.19 | 6.01% | 3.35 | 3.35 | 3.35 | 9,000 |
| Feb 29 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Feb 28 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Feb 27 2024 | 3.16 | -0.26 | -7.60% | 3.16 | 3.16 | 3.16 | 1,100 |
| Feb 26 2024 | 3.42 | 0.26 | 8.23% | 3.18 | 3.42 | 3.18 | 11,925 |
| Feb 23 2024 | 3.16 | -0.13 | -3.82% | 3.27 | 3.27 | 3.16 | 2,000 |
| Feb 22 2024 | 3.2856 | 0.00 | 0.00% | 3.2856 | 3.2856 | 3.2856 | 0 |
| Feb 21 2024 | 3.2856 | 0.00 | 0.00% | 3.2856 | 3.2856 | 3.2856 | 0 |
| Feb 20 2024 | 3.2856 | -0.04 | -1.33% | 3.355 | 3.355 | 3.27 | 434 |
| Feb 16 2024 | 3.33 | -0.11 | -3.06% | 3.35 | 3.385 | 3.33 | 401 |
| Feb 15 2024 | 3.4352 | 0.00 | 0.00% | 3.4352 | 3.4352 | 3.4352 | 0 |
| Feb 14 2024 | 3.4352 | 0.15 | 4.41% | 3.44 | 3.44 | 3.4352 | 318 |
| Feb 13 2024 | 3.29 | -0.15 | -4.36% | 3.29 | 3.29 | 3.29 | 2,518 |
| Feb 12 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| Feb 09 2024 | 3.44 | -0.01 | -0.15% | 3.44 | 3.44 | 3.4196 | 422 |
| Feb 08 2024 | 3.445 | -0.12 | -3.23% | 3.40 | 3.445 | 3.40 | 399 |
| Feb 07 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 0 |
| Feb 06 2024 | 3.56 | -0.01 | -0.28% | 3.56 | 3.57 | 3.56 | 900 |
| Feb 05 2024 | 3.57 | -0.01 | -0.28% | 3.57 | 3.57 | 3.57 | 100 |
| Feb 02 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 700 |
| Feb 01 2024 | 3.58 | -0.04 | -1.10% | 3.58 | 3.58 | 3.58 | 475 |
| Jan 31 2024 | 3.62 | 0.02 | 0.56% | 3.66 | 3.66 | 3.62 | 2,155 |
| Jan 30 2024 | 3.60 | 0.02 | 0.42% | 3.60 | 3.60 | 3.60 | 200 |
| Jan 29 2024 | 3.585 | -0.34 | -8.78% | 3.80 | 3.80 | 3.58 | 8,855 |
