Register for real-time alerts, custom portfolio, and market movers
FMCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 983.02 | 3.00 | 0.31% | 981.04 | 983.02 | 981.04 | 2 |
| Apr 18 2024 | 980.02 | 15.02 | 1.56% | 999.00 | 999.00 | 975.00 | 615 |
| Apr 17 2024 | 965.00 | -15.27 | -1.56% | 980.26 | 980.26 | 955.00 | 57 |
| Apr 16 2024 | 980.27 | 5.27 | 0.54% | 975.00 | 980.27 | 975.00 | 315 |
| Apr 15 2024 | 975.00 | -0.04 | 0.00% | 979.375 | 979.375 | 961.00 | 127 |
| Apr 12 2024 | 975.04 | 0.00 | 0.00% | 975.04 | 975.04 | 975.04 | 0 |
| Apr 11 2024 | 975.04 | 5.04 | 0.52% | 970.04 | 975.04 | 970.04 | 80 |
| Apr 10 2024 | 970.00 | -20.00 | -2.02% | 970.00 | 979.75 | 970.00 | 57 |
| Apr 09 2024 | 990.00 | 0.00 | 0.00% | 990.00 | 990.00 | 990.00 | 0 |
| Apr 08 2024 | 990.00 | 10.00 | 1.02% | 980.00 | 990.00 | 980.00 | 74 |
| Apr 05 2024 | 980.00 | 5.00 | 0.51% | 980.00 | 980.00 | 980.00 | 1 |
| Apr 04 2024 | 975.00 | -5.00 | -0.51% | 978.00 | 978.00 | 975.00 | 341 |
| Apr 03 2024 | 980.00 | 5.96 | 0.61% | 978.01 | 980.00 | 978.00 | 37 |
| Apr 02 2024 | 974.04 | 22.04 | 2.32% | 953.00 | 979.00 | 953.00 | 228 |
| Apr 01 2024 | 952.00 | -28.00 | -2.86% | 980.00 | 980.00 | 952.00 | 29 |
| Mar 28 2024 | 980.00 | 0.00 | 0.00% | 980.00 | 980.00 | 956.00 | 106 |
| Mar 27 2024 | 980.00 | 25.00 | 2.62% | 974.9999 | 980.00 | 960.00 | 19 |
| Mar 26 2024 | 955.00 | -24.99 | -2.55% | 975.00 | 975.00 | 950.00 | 47 |
| Mar 25 2024 | 979.99 | -0.01 | 0.00% | 980.00 | 980.00 | 979.99 | 49 |
| Mar 22 2024 | 980.00 | 0.00 | 0.00% | 980.00 | 980.00 | 980.00 | 0 |
| Mar 21 2024 | 980.00 | 5.00 | 0.51% | 975.00 | 980.00 | 962.00 | 50 |
| Mar 20 2024 | 975.00 | 0.00 | 0.00% | 975.00 | 975.00 | 975.00 | 0 |
| Mar 19 2024 | 975.00 | 0.00 | 0.00% | 975.00 | 975.00 | 975.00 | 40 |
| Mar 18 2024 | 975.00 | 0.00 | 0.00% | 975.00 | 975.00 | 975.00 | 1 |
| Mar 15 2024 | 975.00 | -5.00 | -0.51% | 975.00 | 975.00 | 975.00 | 2 |
| Mar 14 2024 | 980.00 | 10.00 | 1.03% | 980.00 | 980.00 | 980.00 | 26 |
| Mar 13 2024 | 970.00 | 19.00 | 2.00% | 965.00 | 970.00 | 965.00 | 36 |
| Mar 12 2024 | 951.00 | -12.00 | -1.25% | 962.00 | 962.00 | 951.00 | 106 |
| Mar 11 2024 | 963.00 | -11.21 | -1.15% | 967.75 | 967.75 | 960.75 | 30 |
| Mar 08 2024 | 974.21 | 5.21 | 0.54% | 966.04 | 974.21 | 966.04 | 10 |
| Mar 07 2024 | 969.00 | 0.00 | 0.00% | 969.00 | 969.00 | 969.00 | 11 |
| Mar 06 2024 | 969.00 | 9.00 | 0.94% | 965.00 | 969.00 | 965.00 | 27 |
| Mar 05 2024 | 960.00 | 0.00 | 0.00% | 960.00 | 960.00 | 960.00 | 4 |
| Mar 04 2024 | 960.00 | -15.00 | -1.54% | 971.00 | 975.00 | 960.00 | 24 |
| Mar 01 2024 | 975.00 | 0.01 | 0.00% | 974.99 | 975.00 | 974.99 | 4 |
| Feb 29 2024 | 974.99 | 2.03 | 0.21% | 974.00 | 974.99 | 971.04 | 62 |
| Feb 28 2024 | 972.96 | -0.04 | 0.00% | 972.96 | 972.96 | 972.96 | 1 |
| Feb 27 2024 | 973.00 | -26.00 | -2.60% | 973.00 | 973.00 | 973.00 | 8 |
| Feb 26 2024 | 999.00 | 0.00 | 0.00% | 999.00 | 999.00 | 999.00 | 0 |
| Feb 23 2024 | 999.00 | 0.00 | 0.00% | 999.00 | 999.00 | 999.00 | 4 |
| Feb 22 2024 | 999.00 | 29.00 | 2.99% | 970.00 | 999.00 | 962.908 | 127 |
| Feb 21 2024 | 970.00 | -10.00 | -1.02% | 970.00 | 970.00 | 970.00 | 1 |
| Feb 20 2024 | 980.00 | 9.46 | 0.97% | 980.00 | 980.00 | 970.00 | 36 |
| Feb 16 2024 | 970.54 | -8.32 | -0.85% | 972.905 | 980.00 | 970.54 | 7 |
| Feb 15 2024 | 978.8648 | 8.26 | 0.85% | 979.96 | 979.96 | 978.8648 | 3 |
| Feb 14 2024 | 970.60 | -8.90 | -0.91% | 980.00 | 980.00 | 970.60 | 7 |
| Feb 13 2024 | 979.50 | 8.96 | 0.92% | 979.50 | 979.50 | 979.50 | 2 |
| Feb 12 2024 | 970.538 | 0.50 | 0.05% | 979.96 | 980.00 | 970.538 | 56 |
| Feb 09 2024 | 970.04 | 0.00 | 0.00% | 970.04 | 970.04 | 970.04 | 0 |
| Feb 08 2024 | 970.04 | 5.04 | 0.52% | 970.00 | 970.04 | 970.00 | 3 |
| Feb 07 2024 | 965.00 | 5.00 | 0.52% | 965.00 | 965.00 | 965.00 | 23 |
| Feb 06 2024 | 960.00 | -5.00 | -0.52% | 979.50 | 979.52 | 960.00 | 41 |
| Feb 05 2024 | 965.00 | -15.00 | -1.53% | 971.06 | 971.06 | 965.00 | 11 |
| Feb 02 2024 | 980.00 | 0.00 | 0.00% | 980.00 | 980.00 | 975.54 | 35 |
| Feb 01 2024 | 980.00 | -1.00 | -0.10% | 980.00 | 980.00 | 980.00 | 1 |
| Jan 31 2024 | 981.00 | 0.00 | 0.00% | 981.00 | 981.00 | 981.00 | 0 |
| Jan 30 2024 | 981.00 | 4.97 | 0.51% | 980.00 | 981.00 | 976.03 | 32 |
| Jan 29 2024 | 976.03 | -5.74 | -0.58% | 999.00 | 999.00 | 976.03 | 46 |
| Jan 26 2024 | 981.7725 | -18.23 | -1.82% | 976.0301 | 981.7725 | 976.0301 | 12 |
| Jan 25 2024 | 1,000.00 | 0.00 | 0.00% | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| Jan 24 2024 | 1,000.00 | -9.00 | -0.89% | 1,009.00 | 1,010.00 | 1,000.00 | 11 |
| Jan 23 2024 | 1,009.00 | 0.00 | 0.00% | 1,009.00 | 1,009.00 | 1,009.00 | 0 |
| Jan 22 2024 | 1,009.00 | 34.00 | 3.49% | 976.03 | 1,009.00 | 976.03 | 11 |
