Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FMC1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 13.178 | 0.13 | 0.97% | 13.05 | 13.272 | 12.992 | 15,887 |
| Jul 15 2024 | 13.052 | 0.15 | 1.13% | 12.80 | 13.224 | 12.784 | 25,475 |
| Jul 12 2024 | 12.906 | 0.50 | 4.05% | 12.448 | 13.00 | 12.128 | 49,058 |
| Jul 11 2024 | 12.404 | 0.24 | 1.97% | 12.074 | 12.43 | 12.074 | 20,475 |
| Jul 10 2024 | 12.164 | 0.23 | 1.93% | 11.858 | 12.186 | 11.858 | 2,257 |
| Jul 09 2024 | 11.934 | 0.01 | 0.07% | 11.952 | 12.048 | 11.934 | 5,250 |
| Jul 08 2024 | 11.926 | 0.11 | 0.95% | 11.884 | 12.158 | 11.85 | 8,717 |
| Jul 05 2024 | 11.814 | -0.05 | -0.40% | 11.856 | 11.928 | 11.814 | 10,836 |
| Jul 04 2024 | 11.862 | 0.01 | 0.05% | 11.966 | 11.97 | 11.746 | 2,389 |
| Jul 03 2024 | 11.856 | -0.11 | -0.92% | 11.878 | 11.99 | 11.856 | 6,622 |
| Jul 02 2024 | 11.966 | 0.07 | 0.61% | 11.91 | 12.048 | 11.776 | 19,600 |
| Jul 01 2024 | 11.894 | 0.15 | 1.26% | 11.598 | 11.972 | 11.598 | 10,835 |
| Jun 28 2024 | 11.746 | 0.28 | 2.48% | 11.496 | 11.746 | 11.38 | 5,780 |
| Jun 27 2024 | 11.462 | 0.15 | 1.31% | 11.328 | 11.52 | 11.25 | 13,572 |
| Jun 26 2024 | 11.314 | 0.05 | 0.48% | 11.278 | 11.388 | 11.21 | 10,433 |
| Jun 25 2024 | 11.26 | -0.13 | -1.14% | 11.324 | 11.434 | 11.256 | 10,103 |
| Jun 24 2024 | 11.39 | 0.33 | 2.95% | 11.008 | 11.40 | 11.008 | 10,316 |
| Jun 21 2024 | 11.064 | -0.01 | -0.11% | 11.142 | 11.184 | 11.002 | 4,137 |
| Jun 20 2024 | 11.076 | 0.13 | 1.21% | 10.964 | 11.076 | 10.882 | 10,905 |
| Jun 19 2024 | 10.944 | -0.03 | -0.31% | 10.92 | 11.18 | 10.902 | 12,043 |
| Jun 18 2024 | 10.978 | -0.05 | -0.49% | 11.008 | 11.052 | 10.972 | 7,919 |
| Jun 17 2024 | 11.032 | 0.09 | 0.80% | 10.86 | 11.032 | 10.86 | 10,963 |
| Jun 14 2024 | 10.944 | -0.20 | -1.81% | 11.082 | 11.154 | 10.86 | 10,817 |
| Jun 13 2024 | 11.146 | -0.01 | -0.13% | 11.226 | 11.23 | 11.024 | 8,668 |
| Jun 12 2024 | 11.16 | -0.12 | -1.03% | 11.21 | 11.368 | 11.148 | 15,127 |
| Jun 11 2024 | 11.276 | -0.34 | -2.93% | 11.43 | 11.514 | 11.24 | 6,178 |
| Jun 10 2024 | 11.616 | 0.46 | 4.14% | 11.228 | 11.616 | 11.204 | 18,572 |
| Jun 07 2024 | 11.154 | 0.14 | 1.29% | 11.018 | 11.232 | 11.006 | 9,151 |
| Jun 06 2024 | 11.012 | -0.09 | -0.79% | 11.126 | 11.15 | 11.012 | 7,503 |
| Jun 05 2024 | 11.10 | 0.09 | 0.84% | 11.148 | 11.148 | 10.90 | 5,492 |
| Jun 04 2024 | 11.008 | -0.18 | -1.59% | 11.112 | 11.208 | 10.988 | 1,631 |
| Jun 03 2024 | 11.186 | 0.00 | -0.04% | 11.138 | 11.30 | 11.07 | 3,645 |
| May 31 2024 | 11.19 | 0.36 | 3.29% | 10.788 | 11.19 | 10.776 | 8,786 |
| May 30 2024 | 10.834 | 0.17 | 1.63% | 10.776 | 10.834 | 10.622 | 3,493 |
| May 29 2024 | 10.66 | -0.09 | -0.86% | 10.762 | 10.836 | 10.66 | 14,935 |
| May 28 2024 | 10.752 | -0.52 | -4.63% | 11.15 | 11.192 | 10.752 | 19,713 |
| May 27 2024 | 11.274 | 0.08 | 0.73% | 11.13 | 11.33 | 11.116 | 15,698 |
| May 24 2024 | 11.192 | 0.05 | 0.41% | 11.268 | 11.268 | 11.118 | 6,798 |
| May 23 2024 | 11.146 | 0.03 | 0.23% | 11.18 | 11.29 | 11.08 | 6,871 |
| May 22 2024 | 11.12 | -0.08 | -0.70% | 11.25 | 11.25 | 11.074 | 17,666 |
| May 21 2024 | 11.198 | -0.05 | -0.46% | 11.248 | 11.248 | 11.104 | 5,459 |
| May 20 2024 | 11.25 | -0.10 | -0.88% | 11.354 | 11.358 | 11.25 | 3,329 |
| May 17 2024 | 11.35 | -0.07 | -0.65% | 11.418 | 11.434 | 11.308 | 11,835 |
| May 16 2024 | 11.424 | 0.12 | 1.06% | 11.262 | 11.424 | 11.262 | 4,125 |
| May 15 2024 | 11.304 | -0.16 | -1.38% | 11.56 | 11.568 | 11.23 | 12,766 |
| May 14 2024 | 11.462 | -0.01 | -0.05% | 11.356 | 11.61 | 11.356 | 9,744 |
| May 13 2024 | 11.468 | 0.31 | 2.78% | 11.192 | 11.488 | 11.082 | 14,707 |
| May 10 2024 | 11.158 | -0.14 | -1.22% | 11.362 | 11.362 | 11.098 | 10,167 |
| May 09 2024 | 11.296 | -0.03 | -0.30% | 11.23 | 11.342 | 11.23 | 1,768 |
| May 08 2024 | 11.33 | 0.01 | 0.07% | 11.302 | 11.374 | 11.216 | 12,534 |
| May 07 2024 | 11.322 | -0.29 | -2.50% | 11.65 | 11.65 | 11.318 | 11,824 |
| May 06 2024 | 11.612 | 0.05 | 0.40% | 11.606 | 11.674 | 11.50 | 3,831 |
| May 03 2024 | 11.566 | -0.01 | -0.09% | 11.642 | 11.758 | 11.506 | 23,843 |
| May 02 2024 | 11.576 | 0.13 | 1.12% | 11.476 | 11.70 | 11.35 | 16,338 |
| Apr 30 2024 | 11.448 | -0.41 | -3.46% | 11.81 | 11.934 | 11.38 | 18,383 |
| Apr 29 2024 | 11.858 | -0.15 | -1.28% | 12.02 | 12.042 | 11.726 | 13,528 |
| Apr 26 2024 | 12.012 | 0.12 | 1.01% | 12.206 | 12.206 | 11.818 | 16,744 |
| Apr 25 2024 | 11.892 | -0.22 | -1.82% | 12.296 | 12.464 | 11.80 | 46,458 |
| Apr 24 2024 | 12.112 | 0.02 | 0.18% | 12.136 | 12.262 | 11.966 | 15,619 |
| Apr 23 2024 | 12.09 | 0.05 | 0.42% | 12.10 | 12.34 | 12.00 | 11,732 |
| Apr 22 2024 | 12.04 | 0.68 | 5.97% | 11.418 | 12.096 | 11.362 | 22,284 |
| Apr 19 2024 | 11.362 | 0.08 | 0.74% | 11.222 | 11.43 | 11.222 | 5,130 |
| Apr 18 2024 | 11.278 | -0.10 | -0.90% | 11.362 | 11.418 | 11.24 | 8,594 |
