Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.865 | 0.09 | 5.07% | 1.805 | 1.87 | 1.74 | 213,191 |
| Apr 24 2024 | 1.775 | 0.01 | 0.85% | 1.74 | 1.825 | 1.74 | 2,887,891 |
| Apr 23 2024 | 1.76 | 0.02 | 1.15% | 1.80 | 1.805 | 1.7375 | 34,011 |
| Apr 22 2024 | 1.74 | -0.06 | -3.06% | 1.78 | 1.86 | 1.74 | 155,734 |
| Apr 19 2024 | 1.795 | -0.02 | -1.10% | 1.81 | 1.86 | 1.78 | 65,057 |
| Apr 18 2024 | 1.815 | 0.07 | 4.01% | 1.76 | 1.845 | 1.76 | 158,418 |
| Apr 17 2024 | 1.745 | 0.10 | 5.76% | 1.645 | 1.80 | 1.645 | 153,013 |
| Apr 16 2024 | 1.65 | -0.02 | -0.90% | 1.65 | 1.675 | 1.635 | 124,779 |
| Apr 15 2024 | 1.665 | -0.04 | -2.06% | 1.70 | 1.71 | 1.665 | 181,774 |
| Apr 12 2024 | 1.70 | 0.01 | 0.89% | 1.68 | 1.725 | 1.655 | 93,586 |
| Apr 11 2024 | 1.685 | 0.01 | 0.30% | 1.74 | 1.74 | 1.665 | 49,545 |
| Apr 10 2024 | 1.68 | -0.01 | -0.59% | 1.66 | 1.705 | 1.66 | 47,652 |
| Apr 09 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.705 | 1.655 | 74,545 |
| Apr 08 2024 | 1.68 | 0.00 | 0.00% | 1.715 | 1.715 | 1.675 | 107,520 |
| Apr 05 2024 | 1.68 | 0.00 | 0.00% | 1.69 | 1.715 | 1.68 | 46,962 |
| Apr 04 2024 | 1.68 | 0.01 | 0.60% | 1.695 | 1.74 | 1.655 | 63,848 |
| Apr 03 2024 | 1.67 | 0.00 | 0.00% | 1.64 | 1.69 | 1.64 | 115,671 |
| Apr 02 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.70 | 1.65 | 72,202 |
| Mar 28 2024 | 1.68 | -0.02 | -1.18% | 1.69 | 1.71 | 1.615 | 186,720 |
| Mar 27 2024 | 1.70 | 0.01 | 0.89% | 1.72 | 1.735 | 1.70 | 7,143 |
| Mar 26 2024 | 1.685 | -0.02 | -1.17% | 1.74 | 1.74 | 1.665 | 160,288 |
| Mar 25 2024 | 1.705 | -0.02 | -0.87% | 1.75 | 1.755 | 1.68 | 185,393 |
| Mar 22 2024 | 1.72 | -0.04 | -2.27% | 1.75 | 1.75 | 1.682 | 59,332 |
| Mar 21 2024 | 1.76 | 0.04 | 2.33% | 1.725 | 1.78 | 1.695 | 128,028 |
| Mar 20 2024 | 1.72 | 0.00 | 0.29% | 1.78 | 1.78 | 1.72 | 112,789 |
| Mar 19 2024 | 1.715 | 0.04 | 2.39% | 1.735 | 1.765 | 1.695 | 111,292 |
| Mar 18 2024 | 1.675 | -0.05 | -2.90% | 1.68 | 1.80 | 1.66 | 129,439 |
| Mar 15 2024 | 1.725 | -0.18 | -9.21% | 1.905 | 1.905 | 1.66 | 707,975 |
| Mar 14 2024 | 1.90 | 0.06 | 3.26% | 1.84 | 1.92 | 1.84 | 181,929 |
| Mar 13 2024 | 1.84 | 0.03 | 1.38% | 1.83 | 1.88 | 1.785 | 126,039 |
| Mar 12 2024 | 1.815 | 0.09 | 4.91% | 1.695 | 1.875 | 1.695 | 180,844 |
| Mar 11 2024 | 1.73 | -0.01 | -0.29% | 1.73 | 1.78 | 1.65 | 115,135 |
| Mar 08 2024 | 1.735 | 0.03 | 1.46% | 1.71 | 1.79 | 1.68 | 212,185 |
| Mar 07 2024 | 1.71 | 0.11 | 6.87% | 1.615 | 1.72 | 1.615 | 541,451 |
| Mar 06 2024 | 1.60 | 0.01 | 0.63% | 1.58 | 1.605 | 1.57 | 52,112 |
| Mar 05 2024 | 1.59 | -0.04 | -2.15% | 1.60 | 1.61 | 1.56 | 137,549 |
| Mar 04 2024 | 1.625 | -0.10 | -5.80% | 1.77 | 1.77 | 1.62 | 105,278 |
| Mar 01 2024 | 1.725 | 0.08 | 4.55% | 1.65 | 1.765 | 1.65 | 697,495 |
| Feb 29 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.75 | 1.615 | 528,271 |
| Feb 28 2024 | 1.70 | 0.04 | 2.41% | 1.64 | 1.72 | 1.57 | 135,738 |
| Feb 27 2024 | 1.66 | 0.10 | 6.41% | 1.55 | 1.66 | 1.545 | 375,104 |
| Feb 26 2024 | 1.56 | 0.05 | 3.31% | 1.55 | 1.56 | 1.505 | 152,526 |
| Feb 23 2024 | 1.51 | -0.10 | -6.21% | 1.615 | 1.64 | 1.455 | 1,828,210 |
| Feb 22 2024 | 1.61 | -0.04 | -2.42% | 1.65 | 1.65 | 1.42 | 711,130 |
| Feb 21 2024 | 1.65 | -0.16 | -8.59% | 1.88 | 1.91 | 1.645 | 543,230 |
| Feb 20 2024 | 1.805 | -0.06 | -3.22% | 1.86 | 1.86 | 1.805 | 44,047 |
| Feb 19 2024 | 1.865 | 0.05 | 2.75% | 1.76 | 1.88 | 1.76 | 109,214 |
| Feb 16 2024 | 1.815 | -0.02 | -0.82% | 1.84 | 1.865 | 1.79 | 126,021 |
| Feb 15 2024 | 1.83 | -0.01 | -0.54% | 1.895 | 1.895 | 1.81 | 25,966 |
| Feb 14 2024 | 1.84 | -0.01 | -0.27% | 1.85 | 1.865 | 1.775 | 91,640 |
| Feb 13 2024 | 1.845 | -0.07 | -3.40% | 1.93 | 1.93 | 1.835 | 49,735 |
| Feb 12 2024 | 1.91 | 0.01 | 0.79% | 1.94 | 1.94 | 1.89 | 32,379 |
| Feb 09 2024 | 1.895 | -0.03 | -1.56% | 1.895 | 1.945 | 1.82 | 76,085 |
| Feb 08 2024 | 1.925 | 0.09 | 4.90% | 1.82 | 1.925 | 1.80 | 249,604 |
| Feb 07 2024 | 1.835 | 0.00 | 0.00% | 1.88 | 1.88 | 1.82 | 74,562 |
| Feb 06 2024 | 1.835 | -0.07 | -3.42% | 1.91 | 1.91 | 1.835 | 90,822 |
| Feb 05 2024 | 1.90 | -0.02 | -1.04% | 1.92 | 1.92 | 1.83 | 125,030 |
| Feb 02 2024 | 1.92 | -0.07 | -3.52% | 1.965 | 1.965 | 1.92 | 66,037 |
| Feb 01 2024 | 1.99 | -0.06 | -2.93% | 2.02 | 2.04 | 1.96 | 69,527 |
| Jan 31 2024 | 2.05 | -0.01 | -0.49% | 1.975 | 2.07 | 1.92 | 196,905 |
| Jan 30 2024 | 2.06 | -0.01 | -0.48% | 2.10 | 2.15 | 1.99 | 329,594 |
| Jan 29 2024 | 2.07 | -0.07 | -3.27% | 2.04 | 2.08 | 2.01 | 155,915 |
| Jan 25 2024 | 2.14 | 0.04 | 1.90% | 2.15 | 2.22 | 2.12 | 137,542 |
