FCL Historical USD Price
Daily close · May 8, 2021 → May 10, 2022Daily price history
Apr 11, 2022 → May 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-10 | $0.06026786 | $0.06290388 | $0.05980613 | $0.06020631 | $77,666.51 |
| 2022-05-09 | $0.06937306 | $0.0699208 | $0.06030798 | $0.06030798 | $89,153.07 |
| 2022-05-08 | $0.07750151 | $0.07957365 | $0.069189 | $0.06925345 | $160,923.03 |
| 2022-05-07 | $0.06966203 | $0.08467975 | $0.06810464 | $0.07634609 | $326,481.65 |
| 2022-05-06 | $0.06944123 | $0.0699956 | $0.06714699 | $0.06962841 | $56,665.08 |
| 2022-05-05 | $0.07842182 | $0.0798064 | $0.06905822 | $0.06951591 | $86,557.66 |
| 2022-05-04 | $0.07045943 | $0.07990244 | $0.06857265 | $0.07829089 | $177,618.97 |
| 2022-05-03 | $0.07575002 | $0.07588141 | $0.07007683 | $0.07017306 | $76,089.73 |
| 2022-05-02 | $0.08182744 | $0.0833276 | $0.07355386 | $0.07565258 | $103,927.32 |
| 2022-05-01 | $0.10595628 | $0.10595628 | $0.07427332 | $0.08193663 | $365,085.70 |
| 2022-04-30 | $0.10672211 | $0.11116261 | $0.10563374 | $0.10595628 | $112,306.94 |
| 2022-04-29 | $0.11249155 | $0.11341981 | $0.10625207 | $0.10636755 | $94,448.36 |
| 2022-04-28 | $0.10570673 | $0.1142398 | $0.10568199 | $0.11415657 | $114,887.20 |
| 2022-04-27 | $0.1088848 | $0.10945576 | $0.10027518 | $0.10567701 | $157,217.15 |
| 2022-04-26 | $0.10828222 | $0.11710766 | $0.10780987 | $0.10893354 | $180,297.23 |
| 2022-04-25 | $0.10605896 | $0.10798239 | $0.10099903 | $0.10797089 | $84,660.09 |
| 2022-04-24 | $0.12065271 | $0.12143728 | $0.10599848 | $0.10612404 | $125,926.37 |
| 2022-04-23 | $0.1021836 | $0.13203917 | $0.09905815 | $0.120188 | $994,793.00 |
| 2022-04-22 | $0.0987975 | $0.1044725 | $0.09641198 | $0.10224621 | $130,816.32 |
| 2022-04-21 | $0.100036 | $0.10353043 | $0.09858522 | $0.09875664 | $80,623.94 |
| 2022-04-20 | $0.10533863 | $0.1060747 | $0.09982125 | $0.10007475 | $76,148.44 |
| 2022-04-19 | $0.09753519 | $0.10583379 | $0.09460659 | $0.10535688 | $162,783.70 |
| 2022-04-18 | $0.10487 | $0.10507 | $0.0920694 | $0.09754597 | $122,076.71 |
| 2022-04-17 | $0.10787485 | $0.10832 | $0.10440107 | $0.10475143 | $81,523.92 |
| 2022-04-16 | $0.11550611 | $0.13064248 | $0.10787789 | $0.10787789 | $384,741.77 |
| 2022-04-15 | $0.09935093 | $0.11865965 | $0.09639476 | $0.11723135 | $343,230.14 |
| 2022-04-14 | $0.09845314 | $0.10339892 | $0.09818607 | $0.09943469 | $110,615.43 |
| 2022-04-13 | $0.09552527 | $0.09905683 | $0.09271158 | $0.0985811 | $92,928.75 |
| 2022-04-12 | $0.09723314 | $0.09835447 | $0.09452777 | $0.09553663 | $85,603.44 |
| 2022-04-11 | $0.1328411 | $0.13559725 | $0.09367707 | $0.09637764 | $312,974.77 |