Forcendra Holding Ltd (FCDH) stock
FCDHNasdaqServices-Advertising AgenciesFiscal year ends December 31Also trades as VSME
$0.60−0.04 (-6.21%)
Close on Nov 3, 2026Market cap $33.12MP/E –Yield 0.00%
Price history
Forcendra share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$0.6021
-6.21% on the day
52-week range
$0.5776 – $15.61
-96.1% from the high
Change over 52 weeks
-94.8%
From $11.66 on Nov 3, 2025
Average volume
535,686
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $0.6126 | $0.6411 | $0.60 | $0.6021 | -6.21% | 14,145 |
| Nov 2, 2026 | $0.6614 | $0.7286 | $0.642 | $0.642 | -4.36% | 6,380 |
| Oct 30, 2026 | $0.68 | $0.7245 | $0.6546 | $0.6713 | -2.72% | 10,002 |
| Oct 29, 2026 | $0.70 | $0.731 | $0.6901 | $0.6901 | -3.27% | 17,155 |
| Oct 28, 2026 | $0.70 | $0.7399 | $0.70 | $0.7134 | +1.75% | 15,329 |
| Oct 27, 2026 | $0.728 | $0.8198 | $0.6701 | $0.7011 | -1.43% | 37,701 |
| Oct 26, 2026 | $0.7827 | $0.8199 | $0.6512 | $0.7113 | -32.26% | 183,064 |
| Oct 23, 2026 | $0.7907 | $1.06 | $0.782 | $1.05 | +28.05% | 323,063 |
| Oct 22, 2026 | $0.7505 | $0.9196 | $0.74 | $0.82 | +20.71% | 886,109 |
| Oct 21, 2026 | $0.65 | $0.6945 | $0.6386 | $0.6793 | +6.36% | 92,423 |
| Oct 20, 2026 | $0.5911 | $0.6998 | $0.591 | $0.6387 | +4.69% | 44,282 |
| Oct 19, 2026 | $0.6386 | $0.6642 | $0.5776 | $0.6101 | -21.58% | 132,243 |
| Oct 16, 2026 | $0.794 | $0.794 | $0.75 | $0.778 | -2.27% | 13,247 |
| Oct 15, 2026 | $0.8004 | $0.805 | $0.76 | $0.7961 | -2.93% | 64,536 |
| Oct 14, 2026 | $0.82 | $0.899 | $0.7763 | $0.8201 | -3.52% | 205,089 |
| Oct 13, 2026 | $0.78 | $0.8699 | $0.7752 | $0.85 | +8.97% | 60,789 |
| Oct 12, 2026 | $0.78 | $0.8462 | $0.7601 | $0.78 | -0.32% | 46,871 |
| Oct 9, 2026 | $0.8397 | $0.8699 | $0.7801 | $0.7825 | -4.03% | 7,777 |
| Oct 8, 2026 | $0.81 | $0.87 | $0.78 | $0.8154 | -3.18% | 46,570 |
| Oct 7, 2026 | $0.86 | $0.90 | $0.8401 | $0.8422 | -5.56% | 24,465 |
| Oct 6, 2026 | $0.9101 | $0.934 | $0.8901 | $0.8918 | -2.00% | 38,993 |
| Oct 5, 2026 | $0.925 | $0.94 | $0.87 | $0.91 | -2.15% | 66,155 |
| Oct 2, 2026 | $0.9123 | $0.9343 | $0.9123 | $0.93 | +2.18% | 20,706 |
| Oct 1, 2026 | $0.9255 | $0.93 | $0.9101 | $0.9102 | -1.62% | 24,838 |
| Sep 30, 2026 | $0.908 | $0.9791 | $0.8971 | $0.9252 | +0.13% | 15,072 |
| Sep 29, 2026 | $0.968 | $0.968 | $0.9101 | $0.924 | -5.71% | 71,657 |
| Sep 28, 2026 | $0.9019 | $0.98 | $0.8802 | $0.98 | -2.00% | 177,091 |
| Sep 25, 2026 | $0.8203 | $1.17 | $0.8076 | $1.00 | +23.87% | 12,181,160 |
| Sep 24, 2026 | $0.8163 | $0.8421 | $0.806 | $0.8073 | -2.82% | 28,935 |
| Sep 23, 2026 | $0.8287 | $0.8698 | $0.8114 | $0.8307 | +2.34% | 41,562 |
| Sep 22, 2026 | $0.8217 | $0.85 | $0.81 | $0.8117 | -5.08% | 29,308 |
| Sep 21, 2026 | $0.8803 | $0.8932 | $0.8301 | $0.8551 | -4.27% | 28,538 |
| Sep 18, 2026 | $0.90 | $0.9202 | $0.88 | $0.8932 | -2.91% | 48,805 |
| Sep 17, 2026 | $0.935 | $0.9514 | $0.91 | $0.92 | -4.75% | 67,433 |
| Sep 16, 2026 | $0.9481 | $1.04 | $0.92 | $0.9659 | -5.30% | 99,526 |
| Sep 15, 2026 | $1.14 | $1.16 | $0.94 | $1.02 | -21.54% | 771,733 |
| Sep 14, 2026 | $1.29 | $1.44 | $1.22 | $1.30 | +21.51% | 17,202,490 |
| Sep 11, 2026 | $0.9318 | $1.07 | $0.92 | $1.07 | +16.28% | 10,579,110 |
| Sep 10, 2026 | $0.94 | $0.94 | $0.92 | $0.9201 | -2.94% | 5,354 |
| Sep 9, 2026 | $0.9509 | $0.956 | $0.94 | $0.948 | -0.81% | 11,423 |
| Sep 8, 2026 | $1.02 | $1.03 | $0.955 | $0.9557 | -7.28% | 12,719 |
| Sep 4, 2026 | $1.03 | $1.03 | $1.00 | $1.03 | +0.07% | 19,413 |
| Sep 3, 2026 | $1.05 | $1.10 | $1.02 | $1.03 | +1.98% | 18,273 |
| Sep 2, 2026 | $1.03 | $1.05 | $1.01 | $1.01 | -0.98% | 8,654 |
| Sep 1, 2026 | $1.03 | $1.06 | $1.01 | $1.02 | -2.86% | 6,382 |
| Aug 31, 2026 | $1.11 | $1.11 | $1.01 | $1.05 | -4.55% | 35,567 |
| Aug 28, 2026 | $1.09 | $1.14 | $1.09 | $1.10 | +0.92% | 6,785 |
| Aug 27, 2026 | $1.09 | $1.12 | $1.09 | $1.09 | +0.93% | 16,275 |
| Aug 26, 2026 | $1.14 | $1.14 | $1.08 | $1.08 | -5.26% | 49,168 |
| Aug 25, 2026 | $1.19 | $1.19 | $1.14 | $1.14 | -2.56% | 18,515 |
| Aug 24, 2026 | $1.20 | $1.22 | $1.12 | $1.17 | -2.50% | 21,833 |
| Aug 21, 2026 | $1.19 | $1.21 | $1.13 | $1.20 | +1.69% | 31,353 |
| Aug 20, 2026 | $1.17 | $1.19 | $1.16 | $1.18 | +1.72% | 15,892 |
| Aug 19, 2026 | $1.21 | $1.21 | $1.09 | $1.16 | -6.45% | 79,218 |
| Aug 18, 2026 | $1.28 | $1.30 | $1.18 | $1.24 | +2.48% | 469,043 |
| Aug 17, 2026 | $1.30 | $1.30 | $1.21 | $1.21 | -6.92% | 235,624 |
| Aug 14, 2026 | $1.30 | $1.33 | $1.25 | $1.30 | 0.00% | 34,401 |
| Aug 13, 2026 | $1.25 | $1.34 | $1.23 | $1.30 | +0.78% | 51,863 |
| Aug 12, 2026 | $1.23 | $1.39 | $1.16 | $1.29 | +11.21% | 314,015 |
| Aug 11, 2026 | $1.19 | $1.24 | $1.16 | $1.16 | -1.69% | 23,472 |
| Aug 10, 2026 | $1.21 | $1.38 | $1.18 | $1.18 | -1.67% | 75,315 |
| Aug 7, 2026 | $1.22 | $1.26 | $1.19 | $1.20 | -6.25% | 31,408 |
| Aug 6, 2026 | $1.21 | $1.28 | $1.20 | $1.28 | +2.40% | 12,713 |
| Aug 5, 2026 | $1.24 | $1.29 | $1.20 | $1.25 | 0.00% | 17,847 |
| Aug 4, 2026 | $1.19 | $1.28 | $1.17 | $1.25 | +3.31% | 21,297 |
| Aug 3, 2026 | $1.21 | $1.29 | $1.18 | $1.21 | -5.47% | 29,319 |
| Jul 31, 2026 | $1.30 | $1.32 | $1.17 | $1.28 | -1.54% | 33,702 |
| Jul 30, 2026 | $1.23 | $1.38 | $1.17 | $1.30 | +6.56% | 310,737 |
| Jul 29, 2026 | $1.27 | $1.27 | $1.15 | $1.22 | -0.81% | 21,385 |
| Jul 28, 2026 | $1.27 | $1.27 | $1.18 | $1.23 | 0.00% | 24,465 |
| Jul 27, 2026 | $1.38 | $1.38 | $1.17 | $1.23 | +6.03% | 37,539 |
| Jul 24, 2026 | $1.20 | $1.23 | $1.12 | $1.16 | -7.94% | 71,480 |
| Jul 23, 2026 | $1.35 | $1.36 | $1.08 | $1.26 | -8.70% | 106,560 |
| Jul 22, 2026 | $1.14 | $1.93 | $1.14 | $1.38 | +15.00% | 1,413,499 |
| Jul 21, 2026 | $1.18 | $1.22 | $1.18 | $1.20 | +1.69% | 29,937 |
| Jul 20, 2026 | $1.07 | $1.22 | $1.07 | $1.18 | +4.42% | 31,054 |
| Jul 17, 2026 | $1.19 | $1.20 | $1.08 | $1.13 | -4.24% | 39,160 |
| Jul 16, 2026 | $1.35 | $1.35 | $1.11 | $1.18 | -13.87% | 52,240 |
| Jul 15, 2026 | $1.36 | $1.44 | $1.30 | $1.37 | -2.84% | 40,114 |
| Jul 14, 2026 | $1.43 | $1.49 | $1.40 | $1.41 | +0.71% | 13,030 |
| Jul 13, 2026 | $1.50 | $1.55 | $1.35 | $1.40 | -9.68% | 83,448 |
| Jul 10, 2026 | $1.63 | $1.66 | $1.50 | $1.55 | -7.74% | 79,406 |
| Jul 9, 2026 | $1.74 | $1.74 | $1.61 | $1.68 | -3.45% | 23,705 |
| Jul 8, 2026 | $1.56 | $1.78 | $1.51 | $1.74 | +3.57% | 57,554 |
| Jul 7, 2026 | $1.80 | $1.80 | $1.60 | $1.68 | -8.20% | 60,107 |
| Jul 6, 2026 | $1.83 | $1.88 | $1.76 | $1.83 | 0.00% | 31,137 |
| Jul 2, 2026 | $1.94 | $1.95 | $1.77 | $1.83 | -7.58% | 28,329 |
| Jul 1, 2026 | $1.77 | $2.05 | $1.75 | $1.98 | +10.61% | 79,310 |
| Jun 30, 2026 | $1.87 | $1.92 | $1.74 | $1.79 | -4.79% | 69,927 |
| Jun 29, 2026 | $1.68 | $1.94 | $1.66 | $1.88 | +11.24% | 76,440 |
| Jun 26, 2026 | $1.66 | $1.75 | $1.55 | $1.69 | -4.52% | 104,370 |
| Jun 25, 2026 | $1.87 | $2.01 | $1.65 | $1.77 | -7.33% | 133,114 |
| Jun 24, 2026 | $2.21 | $2.25 | $1.77 | $1.91 | -15.86% | 186,403 |
| Jun 23, 2026 | $2.31 | $2.55 | $2.01 | $2.27 | -9.92% | 265,208 |
| Jun 22, 2026 | $2.49 | $2.74 | $2.45 | $2.52 | +3.70% | 251,842 |
| Jun 18, 2026 | $2.69 | $2.84 | $2.43 | $2.43 | -12.90% | 379,968 |
| Jun 17, 2026 | $2.56 | $3.15 | $2.52 | $2.79 | +1.45% | 922,868 |
| Jun 16, 2026 | $2.17 | $2.90 | $2.17 | $2.75 | -15.38% | 2,179,123 |
| Jun 15, 2026 | $2.76 | $3.77 | $2.64 | $3.25 | +92.31% | 64,723,570 |
| Jun 12, 2026 | $1.77 | $2.34 | $1.52 | $1.69 | +52.25% | 91,301,010 |
| Jun 11, 2026 | $1.36 | $1.36 | $1.00 | $1.11 | -45.85% | 10,631,600 |
| Jun 10, 2026 | $3.70 | $5.38 | $1.97 | $2.05 | +148.97% | 226,411,400 |
| Jun 9, 2026 | $0.7757 | $1.50 | $0.735 | $0.8234 | +6.92% | 2,827,862 |
| Jun 8, 2026 | $0.7211 | $0.8319 | $0.701 | $0.7701 | +6.74% | 865,290 |
| Jun 5, 2026 | $0.79 | $0.79 | $0.72 | $0.7215 | -9.11% | 59,293 |
| Jun 4, 2026 | $0.8199 | $0.8199 | $0.76 | $0.7938 | -3.90% | 68,344 |
| Jun 3, 2026 | $0.825 | $0.87 | $0.825 | $0.826 | -5.02% | 31,862 |
| Jun 2, 2026 | $0.8578 | $0.8944 | $0.85 | $0.8697 | +0.23% | 36,832 |
| Jun 1, 2026 | $0.87 | $0.9096 | $0.8601 | $0.8677 | -2.62% | 51,670 |
| May 29, 2026 | $0.8869 | $0.92 | $0.88 | $0.891 | -8.15% | 91,210 |
| May 28, 2026 | $0.858 | $0.9927 | $0.8301 | $0.9701 | +11.56% | 271,572 |
| May 27, 2026 | $0.8676 | $0.9188 | $0.8455 | $0.8696 | -5.46% | 21,404 |
| May 26, 2026 | $0.9398 | $0.9399 | $0.90 | $0.9198 | -12.40% | 68,942 |
| May 22, 2026 | $0.86 | $1.07 | $0.801 | $1.05 | +29.18% | 599,871 |
| May 21, 2026 | $0.82 | $0.83 | $0.7987 | $0.8128 | -0.64% | 17,324 |
| May 20, 2026 | $0.8315 | $0.8315 | $0.80 | $0.818 | -4.86% | 70,261 |
| May 19, 2026 | $0.8799 | $0.8871 | $0.8327 | $0.8598 | -4.46% | 18,472 |
| May 18, 2026 | $0.877 | $0.8999 | $0.8661 | $0.8999 | +1.57% | 26,449 |
| May 15, 2026 | $0.8205 | $0.91 | $0.8205 | $0.886 | +2.70% | 19,858 |
| May 14, 2026 | $0.86 | $0.8799 | $0.8249 | $0.8627 | -1.10% | 39,428 |
| May 13, 2026 | $0.8501 | $0.8797 | $0.7594 | $0.8723 | +0.15% | 125,633 |
| May 12, 2026 | $0.888 | $0.8999 | $0.871 | $0.871 | -3.76% | 37,211 |
| May 11, 2026 | $0.8979 | $0.918 | $0.8831 | $0.905 | -1.63% | 50,209 |
| May 8, 2026 | $0.9068 | $0.93 | $0.8996 | $0.92 | -0.64% | 78,644 |
| May 7, 2026 | $0.9247 | $0.9379 | $0.9205 | $0.9259 | +0.26% | 32,782 |
| May 6, 2026 | $0.927 | $0.927 | $0.9001 | $0.9235 | -2.99% | 138,351 |
| May 5, 2026 | $0.9706 | $0.98 | $0.9262 | $0.952 | -3.84% | 139,535 |
| May 4, 2026 | $0.941 | $1.02 | $0.941 | $0.99 | -0.72% | 523,797 |
| May 1, 2026 | $1.07 | $1.12 | $0.98 | $0.9972 | +2.80% | 626,854 |
| Apr 30, 2026 | $1.03 | $1.20 | $0.97 | $0.97 | +4.54% | 11,215,580 |
| Apr 29, 2026 | $0.9599 | $0.9599 | $0.9204 | $0.9279 | -3.35% | 3,608,118 |
| Apr 28, 2026 | $0.955 | $0.9798 | $0.9502 | $0.9601 | -3.04% | 8,592 |
| Apr 27, 2026 | $0.946 | $1.01 | $0.9203 | $0.9902 | +3.15% | 39,988 |
| Apr 24, 2026 | $0.9446 | $0.9801 | $0.9004 | $0.96 | -0.40% | 71,090 |
| Apr 23, 2026 | $0.944 | $0.9987 | $0.9201 | $0.9639 | -1.63% | 113,061 |
| Apr 22, 2026 | $0.9102 | $0.9799 | $0.8999 | $0.9799 | +4.30% | 105,862 |
| Apr 21, 2026 | $0.9646 | $0.9997 | $0.9217 | $0.9395 | -5.52% | 38,340 |
| Apr 20, 2026 | $0.8905 | $1.15 | $0.8904 | $0.9944 | +8.49% | 214,911 |
| Apr 17, 2026 | $0.91 | $0.94 | $0.8651 | $0.9166 | -1.95% | 88,087 |
| Apr 16, 2026 | $0.9789 | $0.9789 | $0.90 | $0.9348 | -3.51% | 45,755 |
| Apr 15, 2026 | $0.9696 | $0.9989 | $0.9225 | $0.9688 | -3.12% | 80,427 |
| Apr 14, 2026 | $0.9842 | $1.00 | $0.9369 | $1.00 | +1.20% | 42,176 |
| Apr 13, 2026 | $0.9633 | $1.00 | $0.8806 | $0.9881 | +6.08% | 140,840 |
| Apr 10, 2026 | $1.01 | $1.02 | $0.8867 | $0.9315 | +0.55% | 128,364 |
| Apr 9, 2026 | $1.10 | $1.13 | $0.874 | $0.9264 | -14.22% | 493,262 |
| Apr 8, 2026 | $0.8911 | $1.23 | $0.7064 | $1.08 | +43.60% | 22,294,940 |
| Apr 7, 2026 | $0.93 | $0.93 | $0.68 | $0.7521 | -19.14% | 99,163 |
| Apr 6, 2026 | $0.9601 | $0.999 | $0.9243 | $0.9301 | -6.99% | 19,199 |
| Apr 2, 2026 | $1.03 | $1.03 | $1.00 | $1.00 | 0.00% | 9,756 |
| Apr 1, 2026 | $1.00 | $1.01 | $1.00 | $1.00 | 0.00% | 8,374 |
| Mar 31, 2026 | $1.01 | $1.04 | $1.00 | $1.00 | -0.99% | 15,289 |
| Mar 30, 2026 | $1.02 | $1.10 | $1.00 | $1.01 | -1.00% | 14,765 |
| Mar 27, 2026 | $1.05 | $1.06 | $1.02 | $1.02 | +0.02% | 15,681 |
| Mar 26, 2026 | $1.06 | $1.07 | $1.01 | $1.02 | -2.86% | 41,817 |
| Mar 25, 2026 | $1.02 | $1.08 | $1.01 | $1.05 | -2.30% | 14,785 |
| Mar 24, 2026 | $1.08 | $1.08 | $1.07 | $1.07 | -0.49% | 10,222 |
| Mar 23, 2026 | $1.09 | $1.19 | $1.06 | $1.08 | -3.57% | 26,329 |
| Mar 20, 2026 | $1.11 | $1.15 | $1.08 | $1.12 | +2.75% | 16,599 |
| Mar 19, 2026 | $1.11 | $1.15 | $1.06 | $1.09 | -5.22% | 32,224 |
| Mar 18, 2026 | $1.15 | $1.15 | $1.10 | $1.15 | +0.88% | 16,657 |
| Mar 17, 2026 | $1.15 | $1.20 | $1.11 | $1.14 | -0.87% | 50,520 |
| Mar 16, 2026 | $1.11 | $1.23 | $1.08 | $1.15 | +4.55% | 26,891 |
| Mar 13, 2026 | $1.14 | $1.14 | $1.10 | $1.10 | -3.51% | 18,363 |
| Mar 12, 2026 | $1.09 | $1.14 | $1.08 | $1.14 | +5.56% | 77,998 |
| Mar 11, 2026 | $1.13 | $1.23 | $1.08 | $1.08 | -5.84% | 157,454 |
| Mar 10, 2026 | $1.14 | $1.15 | $1.06 | $1.15 | +2.41% | 128,171 |
| Mar 9, 2026 | $1.14 | $1.16 | $1.09 | $1.12 | -5.08% | 470,059 |
| Mar 6, 2026 | $1.17 | $1.29 | $1.17 | $1.18 | -0.84% | 33,267 |
| Mar 5, 2026 | $1.35 | $1.35 | $1.19 | $1.19 | -4.80% | 52,205 |
| Mar 4, 2026 | $1.25 | $1.30 | $1.24 | $1.25 | -1.57% | 72,853 |
| Mar 3, 2026 | $1.21 | $1.50 | $1.21 | $1.27 | +6.72% | 777,219 |
| Mar 2, 2026 | $1.20 | $1.27 | $1.12 | $1.19 | -6.30% | 86,622 |
| Feb 27, 2026 | $1.35 | $1.35 | $1.21 | $1.27 | -5.93% | 84,475 |
| Feb 26, 2026 | $1.60 | $1.65 | $1.28 | $1.35 | -26.63% | 542,695 |
| Feb 25, 2026 | $1.27 | $1.98 | $1.20 | $1.84 | +52.07% | 18,748,800 |
| Feb 24, 2026 | $1.18 | $1.26 | $1.18 | $1.21 | +1.68% | 11,649 |
| Feb 23, 2026 | $1.25 | $1.25 | $1.13 | $1.19 | -5.56% | 12,316 |
| Feb 20, 2026 | $1.38 | $1.47 | $1.26 | $1.26 | -5.97% | 28,670 |
| Feb 19, 2026 | $1.30 | $1.39 | $1.30 | $1.34 | -2.19% | 3,974 |
| Feb 18, 2026 | $1.32 | $1.44 | $1.30 | $1.37 | +3.79% | 33,529 |
| Feb 17, 2026 | $1.41 | $1.45 | $1.32 | $1.32 | -6.38% | 31,504 |
| Feb 13, 2026 | $1.49 | $1.49 | $1.41 | $1.41 | -5.37% | 28,016 |
| Feb 12, 2026 | $1.54 | $1.80 | $1.49 | $1.49 | -2.61% | 57,168 |
| Feb 11, 2026 | $1.83 | $1.83 | $1.51 | $1.53 | -16.85% | 108,142 |
| Feb 10, 2026 | $1.42 | $1.84 | $1.35 | $1.84 | +24.32% | 467,668 |
| Feb 9, 2026 | $1.09 | $1.53 | $1.08 | $1.48 | +33.33% | 1,394,825 |
| Feb 6, 2026 | $1.15 | $1.24 | $1.02 | $1.11 | -4.31% | 163,641 |
| Feb 5, 2026 | $1.55 | $1.55 | $1.10 | $1.16 | -27.04% | 329,774 |
| Feb 4, 2026 | $1.67 | $1.67 | $1.57 | $1.59 | -5.36% | 63,862 |
| Feb 3, 2026 | $1.75 | $1.85 | $1.55 | $1.68 | -8.70% | 281,293 |
| Feb 2, 2026 | $1.78 | $1.94 | $1.60 | $1.84 | +3.95% | 349,137 |
| Jan 30, 2026 | $1.68 | $2.00 | $1.60 | $1.77 | +6.63% | 335,108 |
| Jan 29, 2026 | $1.74 | $1.74 | $1.60 | $1.66 | -4.60% | 67,743 |
| Jan 28, 2026 | $1.99 | $2.04 | $1.65 | $1.74 | -10.77% | 450,214 |
| Jan 27, 2026 | $1.67 | $2.00 | $1.63 | $1.95 | +18.18% | 625,342 |
| Jan 26, 2026 | $1.78 | $1.81 | $1.64 | $1.65 | -7.30% | 101,947 |
| Jan 23, 2026 | $1.84 | $1.94 | $1.78 | $1.78 | -3.26% | 162,935 |
| Jan 22, 2026 | $1.59 | $1.85 | $1.50 | $1.84 | +8.88% | 365,071 |
| Jan 21, 2026 | $1.65 | $1.91 | $1.55 | $1.69 | +6.96% | 126,474 |
| Jan 20, 2026 | $1.62 | $1.68 | $1.57 | $1.58 | -4.82% | 100,730 |
| Jan 16, 2026 | $1.68 | $1.71 | $1.53 | $1.66 | -0.60% | 170,464 |
| Jan 15, 2026 | $1.55 | $1.78 | $1.51 | $1.67 | +7.74% | 163,944 |
| Jan 14, 2026 | $1.63 | $1.63 | $1.44 | $1.55 | -5.49% | 104,225 |
| Jan 13, 2026 | $1.80 | $1.84 | $1.63 | $1.64 | -6.82% | 142,096 |
| Jan 12, 2026 | $1.80 | $2.11 | $1.68 | $1.76 | -5.88% | 744,933 |
| Jan 9, 2026 | $1.48 | $1.88 | $1.48 | $1.87 | +16.29% | 406,340 |
| Jan 8, 2026 | $1.56 | $1.64 | $1.53 | $1.61 | -2.19% | 103,849 |
| Jan 7, 2026 | $1.62 | $1.72 | $1.60 | $1.64 | -10.65% | 221,402 |
| Jan 6, 2026 | $1.96 | $1.97 | $1.76 | $1.84 | +4.55% | 4,981,388 |
| Jan 5, 2026 | $1.96 | $1.96 | $1.74 | $1.76 | -6.98% | 73,175 |
| Jan 2, 2026 | $1.76 | $1.90 | $1.65 | $1.89 | -5.96% | 62,552 |
| Dec 31, 2025 | $1.67 | $2.01 | $1.60 | $2.01 | +16.98% | 264,188 |
| Dec 30, 2025 | $1.83 | $1.83 | $1.65 | $1.72 | -3.26% | 73,328 |
| Dec 29, 2025 | $1.53 | $2.08 | $1.50 | $1.78 | +13.54% | 440,455 |
| Dec 26, 2025 | $1.60 | $1.60 | $1.45 | $1.57 | +1.42% | 44,899 |
| Dec 24, 2025 | $1.60 | $1.60 | $1.54 | $1.54 | -3.26% | 15,507 |
| Dec 23, 2025 | $1.70 | $1.70 | $1.60 | $1.60 | -10.34% | 49,316 |
| Dec 22, 2025 | $1.68 | $1.78 | $1.63 | $1.78 | +3.01% | 45,528 |
| Dec 19, 2025 | $1.84 | $1.84 | $1.71 | $1.73 | -16.52% | 86,334 |
| Dec 18, 2025 | $1.50 | $2.07 | $1.39 | $2.07 | +38.37% | 581,970 |
| Dec 17, 2025 | $1.59 | $1.63 | $1.46 | $1.50 | -1.58% | 133,925 |
| Dec 16, 2025 | $1.40 | $1.58 | $1.40 | $1.52 | -4.88% | 221,229 |
| Dec 15, 2025 | $1.54 | $1.60 | $1.43 | $1.60 | +0.13% | 102,344 |
| Dec 12, 2025 | $1.66 | $1.66 | $1.46 | $1.60 | -12.02% | 301,886 |
| Dec 11, 2025 | $1.65 | $1.85 | $1.52 | $1.81 | +11.43% | 7,490,070 |
| Dec 10, 2025 | $1.73 | $1.80 | $1.49 | $1.63 | -7.50% | 176,976 |
| Dec 9, 2025 | $2.02 | $2.02 | $1.62 | $1.76 | -14.23% | 425,091 |
| Dec 8, 2025 | $2.04 | $2.20 | $2.01 | $2.05 | -3.30% | 213,022 |
| Dec 5, 2025 | $2.00 | $2.25 | $2.00 | $2.12 | +1.05% | 102,851 |
| Dec 4, 2025 | $2.20 | $2.32 | $2.01 | $2.10 | -11.09% | 186,791 |
| Dec 3, 2025 | $3.20 | $3.20 | $2.12 | $2.36 | -29.07% | 554,691 |
| Dec 2, 2025 | $3.02 | $3.50 | $3.02 | $3.33 | +13.73% | 516,798 |
| Dec 1, 2025 | $2.82 | $3.09 | $2.82 | $2.93 | -4.94% | 93,991 |
| Nov 28, 2025 | $2.80 | $3.16 | $2.80 | $3.08 | -5.29% | 49,762 |
| Nov 26, 2025 | $3.26 | $3.38 | $3.12 | $3.25 | +0.99% | 79,468 |
| Nov 25, 2025 | $3.06 | $3.34 | $3.06 | $3.22 | +0.75% | 95,923 |
| Nov 24, 2025 | $3.16 | $3.49 | $3.10 | $3.20 | 0.00% | 250,515 |
| Nov 21, 2025 | $2.80 | $3.25 | $2.71 | $3.20 | +14.22% | 253,209 |
| Nov 20, 2025 | $3.14 | $3.18 | $2.71 | $2.80 | -5.82% | 211,763 |
| Nov 19, 2025 | $2.90 | $3.13 | $2.90 | $2.97 | +0.44% | 61,377 |
| Nov 18, 2025 | $2.67 | $3.00 | $2.63 | $2.96 | -0.17% | 118,310 |
| Nov 17, 2025 | $3.20 | $3.35 | $2.82 | $2.96 | -12.80% | 212,249 |
| Nov 14, 2025 | $3.40 | $3.73 | $3.26 | $3.40 | -18.98% | 261,815 |
| Nov 13, 2025 | $3.60 | $4.37 | $3.20 | $4.19 | +15.79% | 491,080 |
| Nov 12, 2025 | $4.26 | $4.26 | $3.20 | $3.62 | -13.39% | 163,258 |
| Nov 11, 2025 | $4.80 | $5.00 | $3.93 | $4.18 | -16.36% | 123,368 |
| Nov 10, 2025 | $5.90 | $6.15 | $4.90 | $5.00 | -15.25% | 114,765 |
| Nov 7, 2025 | $7.80 | $7.81 | $5.26 | $5.90 | -9.68% | 1,077,367 |
| Nov 6, 2025 | $8.21 | $9.20 | $6.40 | $6.53 | -36.09% | 127,268 |
| Nov 5, 2025 | $10.60 | $11.20 | $5.80 | $10.22 | -0.87% | 161,034 |
| Nov 4, 2025 | $12.18 | $13.58 | $10.00 | $10.31 | -11.58% | 31,427 |
| Nov 3, 2025 | $14.66 | $15.61 | $10.00 | $11.66 | -16.88% | 47,956 |
| Oct 31, 2025 | $18.52 | $19.80 | $14.00 | $14.03 | -26.94% | 41,910 |
| Oct 30, 2025 | $24.20 | $25.00 | $17.40 | $19.20 | -20.00% | 37,265 |
| Oct 29, 2025 | $27.20 | $27.40 | $24.00 | $24.00 | -13.67% | 14,572 |
| Oct 28, 2025 | $28.60 | $29.40 | $27.00 | $27.80 | -2.11% | 7,635 |
| Oct 27, 2025 | $28.60 | $30.80 | $27.00 | $28.40 | +0.71% | 6,221 |
| Oct 24, 2025 | $29.40 | $30.80 | $27.80 | $28.20 | -6.00% | 8,850 |
| Oct 23, 2025 | $29.20 | $30.00 | $28.00 | $30.00 | +3.45% | 9,592 |
| Oct 22, 2025 | $31.00 | $32.00 | $28.00 | $29.00 | – | 14,620 |
Seasonality
FCDH return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.1% | -7.0% | -16.9% | 0.4% | -12.2% | 38.1% | -7.5% | 2.6% | -1.6% | -39.3% | -24.4% | -23.1% |
| Months up | 1 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 1 of 3 | 1 of 4 | 1 of 4 | 1 of 3 |
| 2026 | -12.0% | -28.2% | -21.3% | -3.0% | -8.1% | 100.9% | -28.5% | -18.0% | -11.9% | -27.4% | -10.3% | |
| 2025 | -16.1% | -7.3% | -5.8% | -5.3% | -8.2% | 25.9% | 34.6% | 59.3% | 13.0% | -72.2% | -78.0% | -34.7% |
| 2024 | 13.0% | 14.5% | -23.5% | 9.6% | -20.3% | -12.5% | -28.5% | -33.6% | -6.0% | 23.2% | 7.3% | 10.2% |
| 2023 | -80.9% | -16.5% | -44.8% |
See a number that looks wrong?