Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMCCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.46 | -0.24 | -4.21% | 5.46 | 5.46 | 5.46 | 300 |
| Apr 17 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 16 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 15 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 12 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 11 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 10 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Apr 09 2024 | 5.70 | 0.32 | 6.03% | 5.70 | 5.70 | 5.70 | 100 |
| Apr 08 2024 | 5.376 | 0.00 | 0.00% | 5.376 | 5.376 | 5.376 | 0 |
| Apr 05 2024 | 5.376 | 0.00 | 0.00% | 5.376 | 5.376 | 5.376 | 0 |
| Apr 04 2024 | 5.376 | 0.03 | 0.49% | 5.376 | 5.376 | 5.376 | 400 |
| Apr 03 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 100 |
| Apr 02 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Apr 01 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Mar 28 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Mar 27 2024 | 5.35 | -0.15 | -2.73% | 5.35 | 5.35 | 5.35 | 1,825 |
| Mar 26 2024 | 5.50 | -0.25 | -4.35% | 5.55 | 5.55 | 5.50 | 2,135 |
| Mar 25 2024 | 5.75 | -0.35 | -5.74% | 5.9825 | 5.9825 | 5.63 | 2,300 |
| Mar 22 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| Mar 21 2024 | 6.10 | 0.22 | 3.74% | 5.78 | 6.10 | 5.75 | 6,125 |
| Mar 20 2024 | 5.88 | 0.31 | 5.57% | 5.90 | 5.90 | 5.60 | 5,406 |
| Mar 19 2024 | 5.57 | 0.00 | 0.00% | 5.57 | 5.57 | 5.57 | 0 |
| Mar 18 2024 | 5.57 | -0.43 | -7.17% | 5.57 | 5.57 | 5.57 | 2,200 |
| Mar 15 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Mar 14 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 775 |
| Mar 13 2024 | 6.00 | 0.02 | 0.33% | 5.94 | 6.00 | 5.92 | 5,429 |
| Mar 12 2024 | 5.98 | 0.00 | 0.00% | 5.98 | 5.98 | 5.98 | 0 |
| Mar 11 2024 | 5.98 | 0.18 | 3.10% | 5.93 | 5.98 | 5.93 | 11,407 |
| Mar 08 2024 | 5.80 | 0.05 | 0.87% | 5.73 | 5.80 | 5.73 | 101,101 |
| Mar 07 2024 | 5.75 | 0.00 | 0.00% | 5.55 | 5.77 | 5.55 | 100,210 |
| Mar 06 2024 | 5.75 | 0.45 | 8.49% | 5.74 | 5.946 | 5.74 | 121,087 |
| Mar 05 2024 | 5.30 | 0.00 | 0.00% | 5.175 | 5.30 | 5.175 | 13,200 |
| Mar 04 2024 | 5.30 | 0.14 | 2.71% | 5.30 | 5.30 | 5.30 | 300 |
| Mar 01 2024 | 5.16 | -0.06 | -1.15% | 5.24 | 5.24 | 5.16 | 433 |
| Feb 29 2024 | 5.22 | 0.01 | 0.19% | 5.22 | 5.22 | 5.22 | 425 |
| Feb 28 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0 |
| Feb 27 2024 | 5.21 | -0.09 | -1.70% | 5.20 | 5.21 | 5.20 | 600 |
| Feb 26 2024 | 5.30 | -0.05 | -0.93% | 5.28 | 5.30 | 5.28 | 600 |
| Feb 23 2024 | 5.35 | -0.15 | -2.73% | 5.35 | 5.35 | 5.35 | 100 |
| Feb 22 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Feb 21 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Feb 20 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Feb 16 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| Feb 15 2024 | 5.50 | 0.45 | 8.91% | 5.38 | 5.50 | 5.34 | 10,400 |
| Feb 14 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Feb 13 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Feb 12 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Feb 09 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Feb 08 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Feb 07 2024 | 5.05 | -0.47 | -8.51% | 5.52 | 5.52 | 5.05 | 5,050 |
| Feb 06 2024 | 5.52 | -0.10 | -1.78% | 5.62 | 5.63 | 5.52 | 700 |
| Feb 05 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0 |
| Feb 02 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0 |
| Feb 01 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0 |
| Jan 31 2024 | 5.62 | -0.08 | -1.40% | 5.65 | 5.65 | 5.55 | 7,001 |
| Jan 30 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Jan 29 2024 | 5.70 | 0.00 | 0.00% | 5.72 | 5.72 | 5.70 | 1,600 |
| Jan 26 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0 |
| Jan 25 2024 | 5.70 | -0.40 | -6.56% | 5.90 | 5.90 | 5.70 | 4,550 |
| Jan 24 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0 |
| Jan 23 2024 | 6.10 | 0.01 | 0.16% | 6.10 | 6.10 | 6.10 | 600 |
| Jan 22 2024 | 6.09 | 0.57 | 10.33% | 5.52 | 6.19 | 5.4325 | 19,644 |
