Register for real-time alerts, custom portfolio, and market movers
FMCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.35 | 1.23 | 1,442,278 |
| Apr 17 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.37 | 1.29 | 1,491,640 |
| Apr 16 2024 | 1.33 | -0.03 | -2.21% | 1.34 | 1.36 | 1.25 | 3,436,943 |
| Apr 15 2024 | 1.36 | -0.10 | -6.63% | 1.45 | 1.46 | 1.326 | 1,813,453 |
| Apr 12 2024 | 1.4565 | -0.03 | -2.25% | 1.49 | 1.50 | 1.43 | 2,036,932 |
| Apr 11 2024 | 1.49 | 0.06 | 4.20% | 1.40 | 1.51 | 1.39 | 1,863,058 |
| Apr 10 2024 | 1.43 | -0.04 | -2.72% | 1.45 | 1.49 | 1.36 | 1,496,212 |
| Apr 09 2024 | 1.47 | 0.12 | 8.89% | 1.35 | 1.50 | 1.35 | 3,440,862 |
| Apr 08 2024 | 1.35 | 0.13 | 10.66% | 1.20 | 1.36 | 1.16 | 3,160,328 |
| Apr 05 2024 | 1.22 | -0.16 | -11.59% | 1.38 | 1.38 | 1.17 | 4,774,689 |
| Apr 04 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.44 | 1.36 | 3,175,057 |
| Apr 03 2024 | 1.41 | -0.09 | -6.00% | 1.50 | 1.50 | 1.39 | 2,584,614 |
| Apr 02 2024 | 1.50 | -0.01 | -0.66% | 1.46 | 1.52 | 1.40 | 2,709,739 |
| Apr 01 2024 | 1.51 | 0.16 | 11.85% | 1.36 | 1.52 | 1.36 | 3,709,209 |
| Mar 28 2024 | 1.35 | -0.27 | -16.67% | 1.60 | 1.64 | 1.34 | 6,168,590 |
| Mar 27 2024 | 1.62 | -0.06 | -3.57% | 1.69 | 1.75 | 1.61 | 3,185,027 |
| Mar 26 2024 | 1.68 | 0.06 | 3.83% | 1.65 | 1.74 | 1.62 | 3,347,464 |
| Mar 25 2024 | 1.618 | 0.06 | 3.72% | 1.54 | 1.66 | 1.50 | 2,300,499 |
| Mar 22 2024 | 1.56 | -0.11 | -6.59% | 1.68 | 1.70 | 1.45 | 5,802,867 |
| Mar 21 2024 | 1.67 | 0.20 | 13.61% | 1.50 | 1.68 | 1.48 | 7,277,980 |
| Mar 20 2024 | 1.47 | 0.11 | 8.09% | 1.38 | 1.48 | 1.36 | 3,978,034 |
| Mar 19 2024 | 1.36 | 0.05 | 3.82% | 1.32 | 1.38 | 1.31 | 2,461,262 |
| Mar 18 2024 | 1.31 | 0.08 | 6.50% | 1.23 | 1.34 | 1.23 | 2,853,465 |
| Mar 15 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.25 | 1.225 | 1,008,314 |
| Mar 14 2024 | 1.23 | 0.02 | 1.99% | 1.22 | 1.26 | 1.20 | 1,401,494 |
| Mar 13 2024 | 1.206 | 0.04 | 3.08% | 1.15 | 1.22 | 1.15 | 514,150 |
| Mar 12 2024 | 1.17 | -0.08 | -6.21% | 1.26 | 1.26 | 1.15 | 2,613,167 |
| Mar 11 2024 | 1.2475 | 0.08 | 6.44% | 1.19 | 1.27 | 1.18 | 3,665,744 |
| Mar 08 2024 | 1.172 | 0.05 | 4.64% | 1.09 | 1.22 | 1.09 | 3,725,333 |
| Mar 07 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.13 | 1.076 | 1,345,841 |
| Mar 06 2024 | 1.10 | 0.01 | 0.92% | 1.09 | 1.10 | 1.07 | 895,436 |
| Mar 05 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.09 | 1.06 | 954,070 |
| Mar 04 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.09 | 1.05 | 1,087,633 |
| Mar 01 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.10 | 1.08 | 788,633 |
| Feb 29 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.116 | 1.08 | 587,381 |
| Feb 28 2024 | 1.09 | -0.01 | -0.91% | 1.095 | 1.10 | 1.08 | 584,010 |
| Feb 27 2024 | 1.10 | 0.03 | 2.80% | 1.12 | 1.12 | 1.07 | 1,477,310 |
| Feb 26 2024 | 1.07 | 0.00 | -0.01% | 1.09 | 1.14 | 1.07 | 2,619,935 |
| Feb 23 2024 | 1.0701 | -0.01 | -0.92% | 1.05 | 1.09 | 1.04 | 1,083,013 |
| Feb 22 2024 | 1.08 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 1,097,111 |
| Feb 21 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.10 | 1.065 | 658,124 |
| Feb 20 2024 | 1.09 | 0.03 | 2.83% | 1.085 | 1.11 | 1.05 | 1,781,996 |
| Feb 16 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.13 | 1.05 | 733,847 |
| Feb 15 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.125 | 1.06 | 1,116,578 |
| Feb 14 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.10 | 1.05 | 1,145,125 |
| Feb 13 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.11 | 1.03 | 1,485,055 |
| Feb 12 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.1101 | 1.07 | 932,482 |
| Feb 09 2024 | 1.11 | 0.04 | 3.74% | 1.06 | 1.11 | 1.05 | 1,421,128 |
| Feb 08 2024 | 1.07 | 0.05 | 4.90% | 1.01 | 1.07 | 1.01 | 1,625,450 |
| Feb 07 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.04 | 0.9901 | 1,769,830 |
| Feb 06 2024 | 1.02 | -0.06 | -5.56% | 1.08 | 1.10 | 1.01 | 1,593,135 |
| Feb 05 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.09 | 1.05 | 693,701 |
| Feb 02 2024 | 1.09 | 0.04 | 3.81% | 1.055 | 1.12 | 1.05 | 2,389,116 |
| Feb 01 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.06 | 0.997626 | 2,019,614 |
| Jan 31 2024 | 1.03 | -0.04 | -3.74% | 1.06 | 1.08 | 1.02 | 1,021,824 |
| Jan 30 2024 | 1.07 | -0.03 | -2.28% | 1.10 | 1.13 | 1.02 | 1,512,082 |
| Jan 29 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.17 | 1.08 | 3,645,157 |
| Jan 26 2024 | 1.09 | 0.04 | 3.81% | 1.05 | 1.11 | 0.99 | 2,040,421 |
| Jan 25 2024 | 1.05 | -0.14 | -11.39% | 1.20 | 1.22 | 0.9801 | 5,876,066 |
| Jan 24 2024 | 1.185 | 0.05 | 3.95% | 1.15 | 1.24 | 1.08 | 3,864,060 |
| Jan 23 2024 | 1.14 | 0.01 | 0.57% | 1.12 | 1.21 | 1.06 | 3,918,363 |
| Jan 22 2024 | 1.1335 | 0.18 | 19.32% | 0.95 | 1.17 | 0.91 | 8,072,597 |
