Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1FCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 44.70 | -1.12 | -2.43% | 44.70 | 44.70 | 44.70 | 46 |
| Jun 13 2024 | 45.815 | -0.23 | -0.50% | 45.815 | 45.815 | 45.815 | 2 |
| Jun 12 2024 | 46.045 | 0.00 | 0.00% | 46.045 | 46.045 | 46.045 | 0.00 |
| Jun 11 2024 | 46.045 | 0.00 | 0.00% | 46.045 | 46.045 | 46.045 | 0.00 |
| Jun 10 2024 | 46.045 | 0.00 | 0.00% | 46.045 | 46.045 | 46.045 | 0.00 |
| Jun 07 2024 | 46.045 | 0.18 | 0.39% | 46.045 | 46.045 | 46.045 | 44 |
| Jun 06 2024 | 45.865 | 0.00 | 0.00% | 45.865 | 45.865 | 45.865 | 0.00 |
| Jun 05 2024 | 45.865 | 0.75 | 1.66% | 45.335 | 45.865 | 45.335 | 171 |
| Jun 04 2024 | 45.115 | -3.33 | -6.87% | 45.115 | 45.115 | 45.115 | 25 |
| Jun 03 2024 | 48.445 | -0.06 | -0.12% | 48.445 | 48.445 | 48.445 | 1 |
| May 31 2024 | 48.505 | 0.23 | 0.48% | 48.505 | 48.505 | 48.505 | 21 |
| May 30 2024 | 48.275 | -0.90 | -1.82% | 48.275 | 48.275 | 48.275 | 50 |
| May 29 2024 | 49.17 | 0.99 | 2.05% | 49.17 | 49.17 | 49.17 | 285 |
| May 28 2024 | 48.18 | 0.90 | 1.90% | 48.18 | 48.18 | 48.18 | 8 |
| May 27 2024 | 47.28 | -0.67 | -1.40% | 47.75 | 47.75 | 47.28 | 105 |
| May 24 2024 | 47.95 | 1.06 | 2.26% | 47.815 | 47.95 | 47.815 | 164 |
| May 23 2024 | 46.89 | -2.25 | -4.57% | 47.48 | 47.48 | 46.85 | 356 |
| May 22 2024 | 49.135 | -1.28 | -2.53% | 49.435 | 49.435 | 49.135 | 100 |
| May 21 2024 | 50.41 | 1.96 | 4.05% | 50.24 | 50.41 | 50.24 | 350 |
| May 20 2024 | 48.45 | 0.00 | 0.00% | 48.45 | 48.45 | 48.45 | 0.00 |
| May 17 2024 | 48.45 | 0.00 | 0.00% | 48.45 | 48.45 | 48.45 | 0.00 |
| May 16 2024 | 48.45 | 0.02 | 0.03% | 48.965 | 48.965 | 48.45 | 133 |
| May 15 2024 | 48.435 | 0.39 | 0.80% | 50.31 | 50.40 | 48.435 | 1,174 |
| May 14 2024 | 48.05 | 0.00 | 0.00% | 48.05 | 48.05 | 48.05 | 0.00 |
| May 13 2024 | 48.05 | 0.09 | 0.19% | 48.14 | 48.14 | 48.045 | 359 |
| May 10 2024 | 47.96 | 0.84 | 1.78% | 48.035 | 48.035 | 47.915 | 660 |
| May 09 2024 | 47.12 | 0.00 | 0.00% | 47.12 | 47.12 | 47.12 | 0.00 |
| May 08 2024 | 47.12 | 0.00 | 0.00% | 47.12 | 47.12 | 47.12 | 0.00 |
| May 07 2024 | 47.12 | 1.58 | 3.47% | 47.12 | 47.12 | 47.12 | 160 |
| May 06 2024 | 45.54 | 0.00 | 0.00% | 45.54 | 45.54 | 45.54 | 0.00 |
| May 03 2024 | 45.54 | -2.51 | -5.21% | 45.54 | 45.54 | 45.54 | 62 |
| May 02 2024 | 48.045 | 0.00 | 0.00% | 48.045 | 48.045 | 48.045 | 0.00 |
| Apr 30 2024 | 48.045 | 0.00 | 0.00% | 48.045 | 48.045 | 48.045 | 0.00 |
| Apr 29 2024 | 48.045 | 2.01 | 4.37% | 47.65 | 48.045 | 47.65 | 350 |
| Apr 26 2024 | 46.035 | 0.00 | 0.00% | 46.035 | 46.035 | 46.035 | 0.00 |
| Apr 25 2024 | 46.035 | 0.83 | 1.85% | 46.035 | 46.035 | 46.035 | 22 |
| Apr 24 2024 | 45.20 | 0.00 | 0.00% | 45.20 | 45.20 | 45.20 | 0.00 |
| Apr 23 2024 | 45.20 | -2.15 | -4.53% | 45.00 | 45.20 | 45.00 | 280 |
| Apr 22 2024 | 47.345 | 0.00 | 0.00% | 47.345 | 47.345 | 47.345 | 0.00 |
| Apr 19 2024 | 47.345 | -0.63 | -1.30% | 47.54 | 47.54 | 47.345 | 120 |
| Apr 18 2024 | 47.97 | 0.57 | 1.20% | 47.97 | 47.97 | 47.97 | 50 |
| Apr 17 2024 | 47.40 | 0.20 | 0.42% | 46.705 | 47.45 | 46.705 | 738 |
| Apr 16 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Apr 15 2024 | 47.20 | -0.84 | -1.75% | 47.20 | 47.20 | 47.20 | 94 |
| Apr 12 2024 | 48.04 | 1.19 | 2.54% | 48.04 | 48.04 | 48.04 | 288 |
| Apr 11 2024 | 46.85 | -0.19 | -0.39% | 46.85 | 46.85 | 45.72 | 255 |
| Apr 10 2024 | 47.035 | -0.27 | -0.56% | 46.85 | 48.325 | 46.85 | 308 |
| Apr 09 2024 | 47.30 | 1.67 | 3.66% | 46.855 | 47.455 | 46.855 | 154 |
| Apr 08 2024 | 45.63 | 0.00 | 0.00% | 45.63 | 45.63 | 45.63 | 0.00 |
| Apr 05 2024 | 45.63 | -0.62 | -1.34% | 45.50 | 45.63 | 45.50 | 350 |
| Apr 04 2024 | 46.25 | 3.05 | 7.06% | 46.25 | 46.25 | 46.25 | 6 |
| Apr 03 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 0.00 |
| Apr 02 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 0.00 |
| Mar 28 2024 | 43.20 | 1.19 | 2.83% | 42.86 | 43.20 | 42.86 | 51 |
| Mar 27 2024 | 42.01 | -0.03 | -0.06% | 42.01 | 42.01 | 42.01 | 50 |
| Mar 26 2024 | 42.035 | 0.18 | 0.44% | 42.575 | 42.575 | 42.035 | 518 |
| Mar 25 2024 | 41.85 | 1.55 | 3.83% | 41.85 | 41.85 | 41.85 | 1 |
| Mar 22 2024 | 40.305 | 0.00 | 0.00% | 40.305 | 40.305 | 40.305 | 0.00 |
| Mar 21 2024 | 40.305 | 0.00 | 0.00% | 40.305 | 40.305 | 40.305 | 0.00 |
| Mar 20 2024 | 40.305 | -0.26 | -0.64% | 40.345 | 40.345 | 40.305 | 226 |
| Mar 19 2024 | 40.565 | 0.36 | 0.91% | 40.565 | 40.565 | 40.565 | 3 |
