Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.24 | 1.19 | 1,148,476 |
| Sep 18 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.24 | 1.20 | 1,307,206 |
| Sep 17 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.23 | 1.16 | 2,958,597 |
| Sep 16 2024 | 1.18 | 0.05 | 4.42% | 1.14 | 1.20 | 1.12 | 1,385,199 |
| Sep 13 2024 | 1.13 | 0.06 | 5.61% | 1.15 | 1.19 | 1.12 | 2,390,170 |
| Sep 12 2024 | 1.07 | -0.02 | -1.43% | 1.09 | 1.15 | 1.06 | 1,832,692 |
| Sep 11 2024 | 1.0855 | -0.10 | -8.78% | 1.17 | 1.17 | 1.06 | 2,753,867 |
| Sep 10 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.16 | 525,105 |
| Sep 09 2024 | 1.20 | 0.06 | 5.26% | 1.13 | 1.21 | 1.13 | 1,158,597 |
| Sep 06 2024 | 1.14 | 0.03 | 2.70% | 1.14 | 1.17 | 1.11 | 1,050,556 |
| Sep 05 2024 | 1.11 | 0.03 | 2.78% | 1.08 | 1.14 | 1.08 | 372,702 |
| Sep 04 2024 | 1.08 | -0.01 | -0.92% | 1.10 | 1.11 | 1.08 | 502,868 |
| Sep 03 2024 | 1.09 | -0.04 | -3.54% | 1.14 | 1.16 | 1.08 | 667,547 |
| Aug 30 2024 | 1.13 | -0.01 | -0.88% | 1.12 | 1.17 | 1.12 | 448,050 |
| Aug 29 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.18 | 1.11 | 1,026,461 |
| Aug 28 2024 | 1.12 | -0.05 | -4.27% | 1.17 | 1.19 | 1.11 | 1,066,229 |
| Aug 27 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.19 | 1.16 | 517,342 |
| Aug 26 2024 | 1.16 | -0.05 | -4.13% | 1.17 | 1.21 | 1.16 | 740,662 |
| Aug 23 2024 | 1.21 | 0.03 | 2.54% | 1.16 | 1.22 | 1.16 | 519,427 |
| Aug 22 2024 | 1.18 | -0.04 | -3.28% | 1.22 | 1.23 | 1.17 | 740,920 |
| Aug 21 2024 | 1.22 | 0.04 | 3.39% | 1.17 | 1.24 | 1.17 | 1,048,186 |
| Aug 20 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.20 | 1.15 | 1,078,197 |
| Aug 19 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.20 | 1.15 | 656,834 |
| Aug 16 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.17 | 1.14 | 981,000 |
| Aug 15 2024 | 1.14 | 0.08 | 7.19% | 1.06 | 1.17 | 1.04 | 1,112,473 |
| Aug 14 2024 | 1.0635 | 0.01 | 1.29% | 1.06 | 1.07 | 1.04 | 929,644 |
| Aug 13 2024 | 1.05 | -0.02 | -1.87% | 1.05 | 1.08 | 1.04 | 759,926 |
| Aug 12 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.14 | 1.07 | 617,794 |
| Aug 09 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.11 | 1.05 | 773,655 |
| Aug 08 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.13 | 1.03 | 1,287,285 |
| Aug 07 2024 | 1.08 | -0.04 | -3.57% | 1.15 | 1.1901 | 1.07 | 1,459,169 |
| Aug 06 2024 | 1.12 | 0.12 | 12.39% | 1.01 | 1.17 | 1.01 | 2,342,171 |
| Aug 05 2024 | 0.9965 | -0.0835 | -7.73% | 0.98 | 1.03 | 0.935 | 3,235,111 |
| Aug 02 2024 | 1.08 | -0.08 | -6.90% | 1.15 | 1.17 | 1.04 | 3,892,163 |
| Aug 01 2024 | 1.16 | -0.03 | -2.52% | 1.20 | 1.21 | 1.14 | 1,394,266 |
| Jul 31 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.25 | 1.18 | 3,008,524 |
| Jul 30 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.27 | 1.23 | 1,143,495 |
| Jul 29 2024 | 1.25 | -0.06 | -4.58% | 1.30 | 1.32 | 1.24 | 1,767,077 |
| Jul 26 2024 | 1.31 | 0.04 | 3.15% | 1.27 | 1.37 | 1.24 | 2,213,058 |
| Jul 25 2024 | 1.27 | -0.04 | -3.05% | 1.29 | 1.31 | 1.25 | 1,670,339 |
| Jul 24 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.31 | 1.28 | 703,900 |
| Jul 23 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 1.28 | 635,559 |
| Jul 22 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.32 | 1.27 | 1,894,979 |
| Jul 19 2024 | 1.31 | -0.08 | -5.76% | 1.39 | 1.39 | 1.29 | 1,118,016 |
| Jul 18 2024 | 1.39 | 0.02 | 1.83% | 1.37 | 1.41 | 1.32 | 1,456,267 |
| Jul 17 2024 | 1.365 | -0.06 | -3.87% | 1.42 | 1.44 | 1.36 | 1,531,939 |
| Jul 16 2024 | 1.42 | 0.02 | 1.43% | 1.39 | 1.47 | 1.39 | 2,121,939 |
| Jul 15 2024 | 1.40 | 0.13 | 10.24% | 1.33 | 1.45 | 1.32 | 3,476,216 |
| Jul 12 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 1,402,003 |
| Jul 11 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.30 | 1.23 | 1,638,262 |
| Jul 10 2024 | 1.26 | -0.04 | -3.08% | 1.28 | 1.31 | 1.25 | 737,357 |
| Jul 09 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.35 | 1.27 | 2,123,640 |
| Jul 08 2024 | 1.31 | -0.04 | -2.96% | 1.38 | 1.38 | 1.31 | 838,041 |
| Jul 05 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.38 | 1.31 | 803,681 |
| Jul 03 2024 | 1.36 | 0.05 | 3.82% | 1.305 | 1.36 | 1.25 | 980,249 |
| Jul 02 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.39 | 1.26 | 1,323,161 |
| Jul 01 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.45 | 1.35 | 2,708,102 |
| Jun 28 2024 | 1.35 | 0.11 | 8.43% | 1.27 | 1.38 | 1.25 | 3,077,797 |
| Jun 27 2024 | 1.245 | -0.01 | -0.40% | 1.22 | 1.28 | 1.21 | 1,463,878 |
| Jun 26 2024 | 1.25 | 0.08 | 6.84% | 1.19 | 1.25 | 1.18 | 632,538 |
| Jun 25 2024 | 1.17 | -0.03 | -2.09% | 1.20 | 1.246 | 1.15 | 1,589,636 |
| Jun 24 2024 | 1.195 | 0.12 | 10.65% | 1.08 | 1.22 | 1.07 | 1,989,706 |
