Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FMCKM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.1275 | 0.06 | 1.41% | 4.1275 | 4.1275 | 4.1275 | 205 |
| Jul 15 2024 | 4.07 | 0.12 | 3.04% | 3.50 | 4.07 | 3.50 | 2,448 |
| Jul 12 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| Jul 11 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| Jul 10 2024 | 3.95 | 0.00 | 0.00% | 3.90 | 3.95 | 3.90 | 235 |
| Jul 09 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0 |
| Jul 08 2024 | 3.95 | -0.20 | -4.82% | 4.00 | 4.00 | 3.85 | 8,771 |
| Jul 05 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0 |
| Jul 03 2024 | 4.15 | 0.05 | 1.22% | 4.15 | 4.15 | 4.15 | 100 |
| Jul 02 2024 | 4.10 | 0.10 | 2.50% | 4.00 | 4.10 | 4.00 | 3,199 |
| Jul 01 2024 | 4.00 | 0.17 | 4.37% | 4.05 | 4.05 | 3.915 | 14,105 |
| Jun 28 2024 | 3.8325 | 0.13 | 3.58% | 3.69 | 4.025 | 3.69 | 17,959 |
| Jun 27 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.70 | 3.67 | 8,902 |
| Jun 26 2024 | 3.70 | 0.00 | 0.00% | 3.52 | 3.70 | 3.52 | 3,259 |
| Jun 25 2024 | 3.70 | 0.22 | 6.32% | 3.75 | 3.75 | 3.50 | 150,301 |
| Jun 24 2024 | 3.48 | -0.27 | -7.20% | 3.48 | 3.48 | 3.48 | 160 |
| Jun 21 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Jun 20 2024 | 3.75 | 0.00 | 0.00% | 3.73 | 3.75 | 3.73 | 1,100 |
| Jun 18 2024 | 3.75 | -0.21 | -5.30% | 3.73 | 3.75 | 3.46 | 1,300 |
| Jun 17 2024 | 3.96 | 0.21 | 5.60% | 3.96 | 3.96 | 3.96 | 100 |
| Jun 14 2024 | 3.75 | -0.25 | -6.25% | 3.75 | 3.75 | 3.75 | 3,000 |
| Jun 13 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Jun 12 2024 | 4.00 | 0.03 | 0.76% | 3.75 | 4.00 | 3.75 | 503,800 |
| Jun 11 2024 | 3.97 | 0.00 | 0.00% | 3.94 | 3.97 | 3.90 | 5,600 |
| Jun 10 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| Jun 07 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| Jun 06 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| Jun 05 2024 | 3.97 | -0.03 | -0.75% | 3.97 | 3.97 | 3.97 | 3,800 |
| Jun 04 2024 | 4.00 | -0.02 | -0.44% | 3.98 | 4.0535 | 3.98 | 165,729 |
| Jun 03 2024 | 4.0175 | -0.03 | -0.80% | 4.06 | 4.088 | 4.0175 | 50,521 |
| May 31 2024 | 4.05 | 0.07 | 1.76% | 3.99 | 4.05 | 3.97 | 59,560 |
| May 30 2024 | 3.98 | 0.18 | 4.74% | 3.95 | 3.98 | 3.94 | 115,758 |
| May 29 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0 |
| May 28 2024 | 3.80 | 0.02 | 0.53% | 3.80 | 3.9425 | 3.80 | 16,134 |
| May 24 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0 |
| May 23 2024 | 3.78 | 0.03 | 0.80% | 3.7425 | 3.7835 | 3.74 | 59,724 |
| May 22 2024 | 3.75 | 0.00 | 0.00% | 3.60 | 3.75 | 3.60 | 1,002 |
| May 21 2024 | 3.75 | 0.02 | 0.54% | 3.75 | 3.75 | 3.75 | 2,000 |
| May 20 2024 | 3.73 | 0.33 | 9.71% | 3.38 | 3.74 | 3.15 | 1,313,307 |
| May 17 2024 | 3.40 | 0.08 | 2.41% | 3.35 | 3.40 | 3.35 | 1,350 |
| May 16 2024 | 3.32 | -0.06 | -1.78% | 3.20 | 3.32 | 3.20 | 6,418 |
| May 15 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0 |
| May 14 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0 |
| May 13 2024 | 3.38 | -0.04 | -1.17% | 3.22 | 3.38 | 3.22 | 1,101 |
| May 10 2024 | 3.42 | 0.09 | 2.70% | 3.21 | 3.42 | 3.20 | 2,100 |
| May 09 2024 | 3.33 | 0.05 | 1.52% | 3.33 | 3.33 | 3.30 | 3,046 |
| May 08 2024 | 3.28 | 0.04 | 1.23% | 3.26 | 3.29 | 3.215 | 8,367 |
| May 07 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 0 |
| May 06 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 0 |
| May 03 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 0 |
| May 02 2024 | 3.24 | 0.06 | 1.89% | 3.15 | 3.24 | 3.10 | 4,700 |
| May 01 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| Apr 30 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| Apr 29 2024 | 3.18 | -0.02 | -0.63% | 3.24 | 3.24 | 3.18 | 1,198 |
| Apr 26 2024 | 3.20 | -0.05 | -1.54% | 3.16 | 3.20 | 3.16 | 680 |
| Apr 25 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Apr 24 2024 | 3.25 | 0.13 | 4.17% | 3.25 | 3.25 | 3.25 | 1,000 |
| Apr 23 2024 | 3.12 | -0.08 | -2.50% | 3.10 | 3.12 | 3.10 | 6,685 |
| Apr 22 2024 | 3.20 | -0.08 | -2.44% | 3.20 | 3.20 | 3.20 | 800 |
| Apr 19 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Apr 18 2024 | 3.28 | 0.04 | 1.23% | 3.10 | 3.28 | 3.10 | 2,500 |
