FCSMF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.096 | 0.001 | 1.05% | 0.0901 | 0.096 | 0.0861 | 136,800 |
Jul 15 2024 | 0.095 | 0.006 | 6.74% | 0.108 | 0.11 | 0.092 | 99,651 |
Jul 12 2024 | 0.089 | -0.014 | -13.59% | 0.1032 | 0.1032 | 0.089 | 5,165 |
Jul 11 2024 | 0.103 | -0.003 | -2.83% | 0.11 | 0.11 | 0.103 | 72,500 |
Jul 10 2024 | 0.106 | 0.013 | 13.98% | 0.10 | 0.106 | 0.10 | 20,533 |
Jul 09 2024 | 0.093 | -0.006 | -6.06% | 0.10 | 0.10 | 0.086 | 16,680 |
Jul 08 2024 | 0.099 | 0.00035 | 0.35% | 0.0975 | 0.11 | 0.0975 | 18,049 |
Jul 05 2024 | 0.09865 | -0.00135 | -1.35% | 0.10 | 0.10 | 0.085 | 24,360 |
Jul 03 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 8,100 |
Jul 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 5,950 |
Jul 01 2024 | 0.10 | 0.00 | 0.00% | 0.1047 | 0.1047 | 0.10 | 10,000 |
Jun 28 2024 | 0.10 | -0.0001 | -0.10% | 0.1001 | 0.1001 | 0.086 | 18,850 |
Jun 27 2024 | 0.1001 | 0.007 | 7.52% | 0.082 | 0.1001 | 0.082 | 5,400 |
Jun 26 2024 | 0.0931 | 0.00 | 0.00% | 0.0931 | 0.0931 | 0.0931 | 0 |
Jun 25 2024 | 0.0931 | 0.0001 | 0.11% | 0.092 | 0.0945 | 0.085 | 6,058 |
Jun 24 2024 | 0.093 | 0.0061 | 7.02% | 0.089 | 0.0962 | 0.089 | 2,139 |
Jun 21 2024 | 0.0869 | 0.0019 | 2.24% | 0.09625 | 0.11 | 0.083 | 150,068 |
Jun 20 2024 | 0.085 | -0.00596 | -6.55% | 0.0859 | 0.0893 | 0.085 | 11,973 |
Jun 18 2024 | 0.09096 | -0.00465 | -4.86% | 0.0856 | 0.0966 | 0.0856 | 28,725 |
Jun 17 2024 | 0.095605 | -0.0036 | -3.62% | 0.0929 | 0.095605 | 0.088 | 24,468 |
Jun 14 2024 | 0.0992 | -0.0007 | -0.70% | 0.0926 | 0.0992 | 0.0926 | 19,500 |
Jun 13 2024 | 0.0999 | 0.0065 | 6.96% | 0.0931 | 0.0999 | 0.0931 | 12,950 |
Jun 12 2024 | 0.0934 | 0.0059 | 6.74% | 0.0972 | 0.10 | 0.0934 | 13,376 |
Jun 11 2024 | 0.0875 | -0.0075 | -7.89% | 0.0875 | 0.0875 | 0.0875 | 368 |
Jun 10 2024 | 0.095 | 0.0023 | 2.48% | 0.089 | 0.0999 | 0.089 | 2,380 |
Jun 07 2024 | 0.0927 | -0.0023 | -2.42% | 0.095 | 0.095 | 0.0927 | 7,010 |
Jun 06 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 4,000 |
Jun 05 2024 | 0.095 | 0.00 | 0.00% | 0.0931 | 0.10 | 0.0931 | 24,609 |
Jun 04 2024 | 0.095 | -0.00735 | -7.18% | 0.10 | 0.10 | 0.095 | 3,700 |
Jun 03 2024 | 0.10235 | 0.00235 | 2.35% | 0.10 | 0.103 | 0.10 | 22,216 |
May 31 2024 | 0.10 | -0.0043 | -4.12% | 0.1041 | 0.1041 | 0.10 | 8,000 |
May 30 2024 | 0.1043 | 0.0036 | 3.57% | 0.105 | 0.105 | 0.10 | 51,280 |
May 29 2024 | 0.1007 | -0.0064 | -5.98% | 0.1064 | 0.1064 | 0.1007 | 20,553 |
May 28 2024 | 0.1071 | -0.0068 | -5.97% | 0.109 | 0.1117 | 0.1071 | 7,813 |
May 24 2024 | 0.1139 | 0.0094 | 9.00% | 0.11 | 0.115 | 0.1091 | 25,200 |
May 23 2024 | 0.1045 | 0.0017 | 1.65% | 0.1101 | 0.1101 | 0.1045 | 4,206 |
May 22 2024 | 0.1028 | 0.00395 | 4.00% | 0.1018 | 0.1028 | 0.1018 | 8,500 |
May 21 2024 | 0.09885 | -0.01115 | -10.14% | 0.09885 | 0.09885 | 0.09885 | 2,775 |
May 20 2024 | 0.11 | 0.0078 | 7.63% | 0.11 | 0.11 | 0.11 | 7,025 |
May 17 2024 | 0.1022 | -0.0039 | -3.68% | 0.0972 | 0.1045 | 0.0972 | 40,000 |
May 16 2024 | 0.1061 | 0.0126 | 13.48% | 0.1149 | 0.12 | 0.0981 | 10,219 |
May 15 2024 | 0.0935 | -0.0061 | -6.12% | 0.0935 | 0.0935 | 0.0935 | 8,566 |
May 14 2024 | 0.0996 | 0.0026 | 2.68% | 0.1008 | 0.104 | 0.0971 | 25,000 |
May 13 2024 | 0.097 | -0.0031 | -3.10% | 0.1035 | 0.1035 | 0.097 | 22,820 |
May 10 2024 | 0.1001 | -0.0029 | -2.82% | 0.0923 | 0.1081 | 0.0923 | 15,023 |
May 09 2024 | 0.103 | -0.0139 | -11.89% | 0.1086 | 0.1086 | 0.103 | 5,313 |
May 08 2024 | 0.1169 | 0.01408 | 13.69% | 0.111 | 0.1169 | 0.111 | 11,558 |
May 07 2024 | 0.102825 | -0.00418 | -3.90% | 0.1039 | 0.1055 | 0.102825 | 13,500 |
May 06 2024 | 0.107 | -0.0026 | -2.37% | 0.107 | 0.107 | 0.107 | 3,000 |
May 03 2024 | 0.1096 | -0.0013 | -1.17% | 0.1083 | 0.1096 | 0.1082 | 77,501 |
May 02 2024 | 0.1109 | -0.0002 | -0.18% | 0.113755 | 0.113755 | 0.1057 | 28,769 |
May 01 2024 | 0.1111 | -0.0072 | -6.09% | 0.111 | 0.11455 | 0.111 | 3,187 |
Apr 30 2024 | 0.1183 | 0.0023 | 1.98% | 0.1183 | 0.1183 | 0.1183 | 3,500 |
Apr 29 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
Apr 26 2024 | 0.116 | -0.0003 | -0.26% | 0.123 | 0.123 | 0.1123 | 96,702 |
Apr 25 2024 | 0.1163 | -0.0064 | -5.22% | 0.1218 | 0.1218 | 0.111 | 36,080 |
Apr 24 2024 | 0.1227 | 0.0057 | 4.87% | 0.1227 | 0.1227 | 0.1227 | 17,500 |
Apr 23 2024 | 0.117 | -0.003 | -2.50% | 0.1225 | 0.1225 | 0.117 | 21,000 |
Apr 22 2024 | 0.12 | 0.003 | 2.56% | 0.12 | 0.12 | 0.12 | 11,060 |
Apr 19 2024 | 0.117 | -0.0122 | -9.44% | 0.1296 | 0.1296 | 0.117 | 26,220 |
Apr 18 2024 | 0.1292 | 0.00055 | 0.43% | 0.132 | 0.1326 | 0.1292 | 17,050 |