Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 5.90 | 0.05 | 0.85% | 5.90 | 5.9299 | 5.85 | 38,487 |
| Dec 30 2024 | 5.85 | -0.13 | -2.17% | 5.85 | 5.95 | 5.85 | 66,157 |
| Dec 27 2024 | 5.98 | -0.08 | -1.24% | 6.05 | 6.09 | 5.98 | 47,767 |
| Dec 26 2024 | 6.055 | 0.00 | 0.08% | 6.06 | 6.07 | 6.05 | 42,616 |
| Dec 24 2024 | 6.05 | 0.05 | 0.83% | 6.03 | 6.08 | 5.995 | 22,884 |
| Dec 23 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.05 | 5.98 | 37,545 |
| Dec 20 2024 | 5.98 | 0.08 | 1.36% | 5.96 | 6.02 | 5.9106 | 67,405 |
| Dec 19 2024 | 5.90 | 0.07 | 1.20% | 5.88 | 6.03 | 5.76 | 209,067 |
| Dec 18 2024 | 5.83 | -0.11 | -1.85% | 5.95 | 5.97 | 5.82 | 38,174 |
| Dec 17 2024 | 5.94 | 0.02 | 0.34% | 5.95 | 5.965 | 5.90 | 44,036 |
| Dec 16 2024 | 5.92 | 0.10 | 1.72% | 6.09 | 6.09 | 5.8846 | 51,293 |
| Dec 13 2024 | 5.82 | -0.04 | -0.68% | 5.85 | 5.9326 | 5.82 | 27,628 |
| Dec 12 2024 | 5.86 | -0.05 | -0.76% | 5.90 | 5.90 | 5.85 | 17,922 |
| Dec 11 2024 | 5.905 | -0.03 | -0.42% | 5.88 | 5.95 | 5.8459 | 32,573 |
| Dec 10 2024 | 5.93 | 0.02 | 0.34% | 5.98 | 5.98 | 5.92 | 38,242 |
| Dec 09 2024 | 5.91 | -0.04 | -0.67% | 5.98 | 5.98 | 5.91 | 50,973 |
| Dec 06 2024 | 5.95 | -0.03 | -0.42% | 5.96 | 5.9859 | 5.94 | 40,953 |
| Dec 05 2024 | 5.975 | -0.03 | -0.49% | 5.97 | 6.00 | 5.95 | 20,701 |
| Dec 04 2024 | 6.0045 | 0.00 | 0.08% | 5.96 | 6.01 | 5.96 | 36,600 |
| Dec 03 2024 | 6.00 | 0.04 | 0.67% | 5.99 | 6.01 | 5.95 | 52,630 |
| Dec 02 2024 | 5.96 | 0.00 | 0.00% | 5.99 | 5.99 | 5.94 | 50,885 |
| Nov 29 2024 | 5.96 | -0.01 | -0.08% | 6.00 | 6.03 | 5.94 | 39,269 |
| Nov 27 2024 | 5.965 | 0.03 | 0.50% | 5.96 | 6.03 | 5.93 | 38,747 |
| Nov 26 2024 | 5.9353 | 0.00 | -0.08% | 6.07 | 6.07 | 5.90 | 41,357 |
| Nov 25 2024 | 5.94 | -0.09 | -1.49% | 6.06 | 6.06 | 5.93 | 161,799 |
| Nov 22 2024 | 6.03 | 0.11 | 1.86% | 5.95 | 6.03 | 5.93 | 62,688 |
| Nov 21 2024 | 5.92 | -0.10 | -1.58% | 5.93 | 5.97 | 5.89 | 56,430 |
| Nov 20 2024 | 6.015 | 0.03 | 0.53% | 6.08 | 6.08 | 6.00 | 41,620 |
| Nov 19 2024 | 5.9835 | -0.02 | -0.28% | 6.04 | 6.04 | 5.95 | 49,422 |
| Nov 18 2024 | 6.00 | 0.03 | 0.50% | 5.94 | 6.07 | 5.94 | 37,036 |
| Nov 15 2024 | 5.97 | 0.00 | 0.00% | 6.04 | 6.04 | 5.92 | 30,020 |
| Nov 14 2024 | 5.97 | -0.04 | -0.67% | 6.01 | 6.0455 | 5.97 | 35,297 |
| Nov 13 2024 | 6.01 | 0.03 | 0.50% | 6.04 | 6.08 | 5.99 | 43,377 |
| Nov 12 2024 | 5.98 | -0.13 | -2.13% | 6.11 | 6.1321 | 5.9612 | 63,927 |
| Nov 11 2024 | 6.11 | 0.02 | 0.33% | 6.11 | 6.16 | 6.0701 | 21,662 |
| Nov 08 2024 | 6.09 | 0.02 | 0.36% | 6.07 | 6.12 | 6.035 | 51,494 |
| Nov 07 2024 | 6.0679 | 0.04 | 0.71% | 6.00 | 6.07 | 6.00 | 55,920 |
| Nov 06 2024 | 6.025 | -0.06 | -0.90% | 6.04 | 6.06 | 6.00 | 38,605 |
| Nov 05 2024 | 6.08 | 0.16 | 2.62% | 5.96 | 6.22 | 5.93 | 422,519 |
| Nov 04 2024 | 5.925 | 0.04 | 0.59% | 5.97 | 5.97 | 5.9008 | 40,603 |
| Nov 01 2024 | 5.89 | 0.05 | 0.86% | 5.88 | 5.90 | 5.8594 | 36,523 |
| Oct 31 2024 | 5.84 | -0.02 | -0.34% | 5.90 | 5.90 | 5.83 | 41,546 |
| Oct 30 2024 | 5.86 | 0.08 | 1.42% | 5.81 | 5.90 | 5.78 | 55,486 |
| Oct 29 2024 | 5.778 | -0.08 | -1.40% | 5.85 | 5.85 | 5.775 | 47,381 |
| Oct 28 2024 | 5.86 | -0.10 | -1.68% | 5.96 | 5.98 | 5.76 | 118,537 |
| Oct 25 2024 | 5.96 | 0.03 | 0.44% | 5.94 | 5.99 | 5.85 | 39,789 |
| Oct 24 2024 | 5.934 | -0.12 | -1.92% | 6.02 | 6.02 | 5.8486 | 45,228 |
| Oct 23 2024 | 6.05 | -0.05 | -0.88% | 6.12 | 6.19 | 6.00 | 80,363 |
| Oct 22 2024 | 6.104 | -0.05 | -0.75% | 6.15 | 6.19 | 6.104 | 49,522 |
| Oct 21 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.20 | 6.14 | 49,932 |
| Oct 18 2024 | 6.20 | 0.09 | 1.56% | 6.10 | 6.20 | 6.08 | 101,813 |
| Oct 17 2024 | 6.105 | 0.03 | 0.41% | 6.14 | 6.14 | 6.0601 | 51,930 |
| Oct 16 2024 | 6.08 | -0.01 | -0.08% | 6.07 | 6.10 | 6.03 | 26,995 |
| Oct 15 2024 | 6.085 | 0.08 | 1.25% | 6.04 | 6.10 | 6.016 | 66,102 |
| Oct 14 2024 | 6.01 | -0.01 | -0.17% | 6.00 | 6.0844 | 6.00 | 24,399 |
| Oct 11 2024 | 6.02 | 0.01 | 0.17% | 6.04 | 6.10 | 6.01 | 53,804 |
| Oct 10 2024 | 6.01 | 0.00 | 0.00% | 6.02 | 6.04 | 5.99 | 35,078 |
| Oct 09 2024 | 6.01 | -0.01 | -0.17% | 6.01 | 6.01 | 5.99 | 24,289 |
| Oct 08 2024 | 6.02 | -0.01 | -0.17% | 6.04 | 6.04 | 5.97 | 31,136 |
| Oct 07 2024 | 6.03 | 0.01 | 0.17% | 6.04 | 6.04 | 5.995 | 49,026 |
| Oct 04 2024 | 6.02 | 0.02 | 0.33% | 6.00 | 6.02 | 5.96 | 39,279 |
