Price alert —
Loading…
Sign in to get a one-time email the moment FCOM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $71.31 | $71.21 | $70.47 | $70.53 | 0.1M |
| 2026-07-21 | $71.15 | $71.18 | $70.85 | $70.85 | 0.1M |
| 2026-07-20 | $71.08 | $71.81 | $71.01 | $71.13 | 0.2M |
| 2026-07-17 | $71.22 | $71.34 | $70.63 | $71.02 | 0.2M |
| 2026-07-16 | $73.45 | $73.70 | $72.21 | $72.42 | 0.1M |
| 2026-07-15 | $72.20 | $73.78 | $72.20 | $73.45 | 0.2M |
| 2026-07-14 | $71.53 | $72.31 | $71.53 | $72.09 | 0.1M |
| 2026-07-13 | $72.20 | $72.87 | $71.97 | $71.98 | 0.1M |
| 2026-07-10 | $72.40 | $72.67 | $71.94 | $72.32 | 0.1M |
| 2026-07-09 | $69.73 | $71.57 | $69.66 | $71.53 | 0.2M |
| 2026-07-08 | $71.55 | $71.55 | $70.59 | $70.77 | 0.2M |
| 2026-07-07 | $72.00 | $72.40 | $71.68 | $71.71 | 0.1M |
| 2026-07-06 | $71.26 | $71.52 | $70.60 | $71.40 | 0.2M |
| 2026-07-02 | $71.12 | $71.25 | $70.15 | $70.81 | 0.6M |
| 2026-07-01 | $70.80 | $71.99 | $70.16 | $71.32 | 0.9M |
| 2026-06-30 | $69.63 | $69.70 | $68.94 | $69.48 | 0.1M |
| 2026-06-29 | $69.52 | $69.97 | $69.43 | $69.82 | 0.4M |
| 2026-06-26 | $67.65 | $68.89 | $67.65 | $68.28 | 0.3M |
| 2026-06-25 | $67.91 | $68.35 | $67.37 | $67.67 | 0.2M |
| 2026-06-24 | $68.97 | $69.40 | $68.39 | $68.40 | 0.2M |
| 2026-06-23 | $68.28 | $69.28 | $68.28 | $68.93 | 0.1M |
| 2026-06-22 | $69.52 | $69.80 | $68.42 | $68.71 | 0.2M |
| 2026-06-18 | $70.34 | $70.68 | $69.51 | $70.39 | 0.2M |
| 2026-06-17 | $71.47 | $71.53 | $69.95 | $70.04 | 0.2M |
| 2026-06-16 | $71.98 | $72.25 | $71.64 | $72.12 | 0.2M |
| 2026-06-15 | $71.47 | $72.38 | $71.43 | $71.97 | 0.2M |
| 2026-06-12 | $71.21 | $71.21 | $69.99 | $70.78 | 0.1M |
| 2026-06-11 | $70.11 | $70.93 | $69.48 | $70.72 | 0.1M |
| 2026-06-10 | $70.69 | $71.37 | $70.21 | $70.21 | 0.1M |
| 2026-06-09 | $71.04 | $71.62 | $70.23 | $70.78 | 0.1M |
| 2026-06-08 | $71.05 | $71.07 | $70.46 | $70.65 | 0.1M |
| 2026-06-05 | $72.28 | $72.61 | $70.79 | $71.17 | 0.2M |
| 2026-06-04 | $72.22 | $73.36 | $72.22 | $72.60 | 0.1M |
| 2026-06-03 | $72.32 | $72.56 | $71.56 | $71.93 | 0.2M |
| 2026-06-02 | $73.15 | $73.19 | $72.49 | $72.56 | 0.1M |
| 2026-06-01 | $74.03 | $74.03 | $73.43 | $73.61 | 0.1M |
| 2026-05-29 | $74.71 | $74.71 | $74.19 | $74.39 | 0.1M |
| 2026-05-28 | $75.06 | $75.43 | $74.82 | $75.34 | 0.1M |
| 2026-05-27 | $74.08 | $75.38 | $74.08 | $75.14 | 0.1M |
| 2026-05-26 | $74.00 | $74.34 | $73.88 | $74.34 | 0.1M |
| 2026-05-22 | $74.11 | $74.22 | $73.70 | $73.86 | 0.1M |
| 2026-05-21 | $73.33 | $74.45 | $73.20 | $74.00 | 0.1M |
| 2026-05-20 | $73.56 | $73.80 | $73.04 | $73.78 | 0.1M |
| 2026-05-19 | $74.44 | $74.44 | $73.47 | $73.60 | 0.1M |
| 2026-05-18 | $73.82 | $75.10 | $73.82 | $74.50 | 0.2M |
| 2026-05-15 | $74.33 | $74.42 | $73.92 | $73.94 | 0.2M |
| 2026-05-14 | $74.47 | $75.12 | $74.47 | $74.70 | 0.2M |
| 2026-05-13 | $73.18 | $74.69 | $73.07 | $74.48 | 0.1M |
| 2026-05-12 | $73.31 | $73.57 | $73.12 | $73.51 | 0.1M |
| 2026-05-11 | $74.19 | $74.32 | $73.45 | $73.45 | 0.1M |
| 2026-05-08 | $74.82 | $74.86 | $74.45 | $74.64 | 0.1M |
| 2026-05-07 | $75.07 | $75.39 | $74.69 | $74.86 | 0.1M |
| 2026-05-06 | $74.17 | $75.06 | $74.17 | $74.94 | 0.1M |
| 2026-05-05 | $74.43 | $74.43 | $73.59 | $73.78 | 0.1M |
| 2026-05-04 | $74.23 | $74.35 | $73.89 | $74.04 | 0.1M |
| 2026-05-01 | $74.43 | $74.66 | $74.15 | $74.31 | 0.5M |
| 2026-04-30 | $73.35 | $74.52 | $72.95 | $74.41 | 0.1M |
| 2026-04-29 | $73.51 | $73.92 | $73.24 | $73.53 | 0.1M |
| 2026-04-28 | $73.94 | $73.94 | $73.52 | $73.71 | 0.1M |
| 2026-04-27 | $73.64 | $74.54 | $73.64 | $74.02 | 0.1M |
| 2026-04-24 | $73.74 | $73.85 | $73.04 | $73.71 | 0.1M |
| 2026-04-23 | $74.28 | $74.46 | $73.32 | $73.84 | 0.2M |
| 2026-04-22 | $74.21 | $74.48 | $74.03 | $74.43 | 0.1M |
| 2026-04-21 | $74.74 | $74.91 | $73.66 | $73.73 | 0.1M |
| 2026-04-20 | $74.83 | $74.96 | $74.46 | $74.70 | 0.1M |
| 2026-04-17 | $74.71 | $75.38 | $74.61 | $75.29 | 0.1M |
| 2026-04-16 | $74.55 | $75.02 | $74.38 | $74.96 | 0.1M |
| 2026-04-15 | $73.68 | $74.50 | $73.68 | $74.24 | 0.1M |
| 2026-04-14 | $72.28 | $73.55 | $72.28 | $73.50 | 0.5M |
| 2026-04-13 | $71.09 | $71.94 | $70.94 | $71.94 | 0.1M |
| 2026-04-10 | $71.77 | $71.89 | $71.10 | $71.32 | 0.0M |
| 2026-04-09 | $71.27 | $71.59 | $70.76 | $71.44 | 0.1M |
| 2026-04-08 | $71.37 | $71.65 | $70.50 | $70.99 | 0.1M |
| 2026-04-07 | $68.99 | $69.30 | $68.59 | $69.29 | 0.1M |
| 2026-04-06 | $69.18 | $69.59 | $69.00 | $69.03 | 0.1M |
| 2026-04-02 | $67.74 | $68.99 | $67.57 | $68.97 | 0.1M |
| 2026-04-01 | $68.61 | $69.28 | $68.50 | $68.65 | 0.1M |
| 2026-03-31 | $66.69 | $68.27 | $66.64 | $68.12 | 0.1M |
| 2026-03-30 | $65.98 | $66.34 | $65.57 | $65.81 | 0.1M |
| 2026-03-27 | $66.36 | $66.49 | $65.26 | $65.43 | 0.1M |
| 2026-03-26 | $68.14 | $68.31 | $66.68 | $66.77 | 0.1M |
| 2026-03-25 | $69.09 | $69.45 | $68.48 | $68.84 | 0.1M |
| 2026-03-24 | $69.22 | $69.39 | $68.49 | $68.51 | 0.1M |
| 2026-03-23 | $69.54 | $70.11 | $69.31 | $69.59 | 0.1M |
| 2026-03-20 | $69.61 | $69.61 | $68.51 | $69.00 | 0.1M |
| 2026-03-19 | $69.82 | $70.27 | $69.39 | $69.93 | 0.1M |
| 2026-03-18 | $70.84 | $71.08 | $70.22 | $70.22 | 0.1M |
| 2026-03-17 | $71.16 | $71.79 | $71.14 | $71.23 | 0.1M |
| 2026-03-16 | $70.95 | $71.22 | $70.60 | $71.01 | 0.1M |
| 2026-03-13 | $70.84 | $71.28 | $69.91 | $70.20 | 0.1M |
| 2026-03-12 | $71.61 | $71.75 | $70.82 | $70.82 | 0.1M |
| 2026-03-11 | $72.19 | $72.55 | $71.76 | $72.11 | 0.1M |
| 2026-03-10 | $72.50 | $72.72 | $71.99 | $72.17 | 0.2M |
| 2026-03-09 | $71.33 | $72.43 | $70.85 | $72.31 | 0.1M |
| 2026-03-06 | $72.07 | $72.37 | $71.61 | $72.16 | 0.2M |
| 2026-03-05 | $73.15 | $73.48 | $72.43 | $73.01 | 0.2M |
| 2026-03-04 | $72.75 | $73.57 | $72.75 | $73.42 | 0.1M |
| 2026-03-03 | $71.65 | $73.03 | $71.29 | $72.78 | 0.3M |
| 2026-03-02 | $71.58 | $72.83 | $71.58 | $72.66 | 0.2M |
| 2026-02-27 | $71.64 | $72.77 | $71.64 | $72.73 | 0.1M |
| 2026-02-26 | $71.97 | $72.35 | $71.62 | $72.17 | 0.1M |
| 2026-02-25 | $71.79 | $72.16 | $71.72 | $72.07 | 0.2M |
| 2026-02-24 | $71.03 | $71.69 | $70.90 | $71.62 | 0.1M |
| 2026-02-23 | $72.32 | $72.32 | $71.10 | $71.21 | 0.1M |
| 2026-02-20 | $71.08 | $72.42 | $71.08 | $72.20 | 0.1M |
| 2026-02-19 | $70.84 | $71.43 | $70.81 | $71.24 | 0.2M |
| 2026-02-18 | $70.57 | $71.26 | $70.57 | $71.04 | 0.1M |
| 2026-02-17 | $70.62 | $71.03 | $69.95 | $70.69 | 0.1M |
| 2026-02-13 | $70.84 | $71.30 | $70.36 | $70.88 | 0.1M |
| 2026-02-12 | $72.50 | $72.50 | $70.92 | $71.01 | 0.1M |
| 2026-02-11 | $73.14 | $73.32 | $72.13 | $72.39 | 0.1M |
| 2026-02-10 | $73.05 | $73.45 | $72.82 | $73.09 | 0.1M |
| 2026-02-09 | $72.21 | $73.34 | $72.02 | $73.07 | 0.1M |
| 2026-02-06 | $72.43 | $72.82 | $71.33 | $72.27 | 0.2M |
| 2026-02-05 | $71.67 | $72.82 | $71.11 | $72.50 | 0.2M |
| 2026-02-04 | $74.26 | $74.26 | $72.68 | $72.98 | 0.3M |
| 2026-02-03 | $75.30 | $75.30 | $73.67 | $74.16 | 0.2M |
| 2026-02-02 | $75.09 | $75.63 | $75.09 | $75.21 | 0.2M |
| 2026-01-30 | $75.60 | $75.89 | $74.97 | $75.45 | 0.1M |
| 2026-01-29 | $75.83 | $75.94 | $74.44 | $75.81 | 2.1M |
| 2026-01-28 | $74.00 | $74.40 | $73.73 | $73.74 | 0.1M |
| 2026-01-27 | $74.26 | $74.26 | $73.51 | $73.75 | 0.1M |
| 2026-01-26 | $73.77 | $74.34 | $73.73 | $74.10 | 0.1M |
| 2026-01-23 | $73.20 | $73.87 | $73.20 | $73.64 | 0.1M |
| 2026-01-22 | $72.99 | $73.47 | $72.78 | $73.36 | 0.1M |