FCDH has trade 230 million since 05/06/05 when price was .45.
Way to go to .0042.LOL.
FCDH open high low close change volume
09/13/05 0.0047 0.0049 0.0043 0.0048 +0.0002 13,137,294
09/12/05 0.0043 0.0051 0.0043 0.0046 +0.0002 30,099,744
09/09/05 0.0047 0.0049 0.0041 0.0044 +0.0002 6,824,000
09/08/05 0.0037 0.0045 0.0034 0.0042 +0.0007 11,006,352
09/07/05 0.0023 0.0062 0.0023 0.0035 +0.0014 9,666,447
09/06/05 0.0024 0.0024 0.0020 0.0021 -0.0003 1,854,546
09/02/05 0.0026 0.0026 0.0024 0.0024 -0.0002 135,000
09/01/05 0.0027 0.0027 0.0026 0.0026 -0.0001 575,000
08/31/05 0.0027 0.0027 0.0027 0.0027 +0.0002 87,000
08/30/05 0.0025 0.0025 0.0025 0.0025 +0.0000 250,000
08/29/05 0.0025 0.0025 0.0025 0.0025 +0.0002 165,000
08/26/05 0.0025 0.0025 0.0023 0.0023 +0.0002 420,000
08/25/05 0.0028 0.0028 0.0017 0.0021 -0.0006 8,601,234
08/24/05 0.0025 0.0027 0.0025 0.0027 +0.0003 130,000
08/23/05 0.0026 0.0026 0.0021 0.0024 -0.0004 2,860,800
08/22/05 0.0000 0.0031 0.0026 0.0029 +0.0000 0
08/19/05 0.0000 0.0031 0.0026 0.0029 -0.0001 0
08/18/05 0.0033 0.0033 0.0030 0.0030 -0.0001 96,875
08/17/05 0.0000 0.0033 0.0030 0.0032 -0.0000 0
08/16/05 0.0033 0.0033 0.0032 0.0032 +0.0002 10,000
08/15/05 0.0032 0.0032 0.0030 0.0030 -0.0002 405,000
08/12/05 0.0036 0.0036 0.0032 0.0032 -0.0004 227,483
08/11/05 0.0035 0.0036 0.0030 0.0036 +0.0003 280,000
FCDH open high low close change volume
08/10/05 0.0030 0.0033 0.0029 0.0033 +0.0003 81,800
08/09/05 0.0030 0.0030 0.0030 0.0030 +0.0001 15,000
08/08/05 0.0031 0.0031 0.0029 0.0029 -0.0001 47,500
08/05/05 0.0028 0.0030 0.0028 0.0030 +0.0005 120,500
08/04/05 0.0025 0.0025 0.0025 0.0025 -0.0004 3,000
08/03/05 0.0029 0.0029 0.0029 0.0029 +0.0002 237,000
08/02/05 0.0025 0.0027 0.0025 0.0027 +0.0004 42,400
08/01/05 0.0037 0.0037 0.0022 0.0023 -0.0016 8,496,871
07/29/05 0.0000 0.0041 0.0037 0.0039 +0.0002 0
07/28/05 0.0037 0.0041 0.0037 0.0037 +0.0000 367,871
07/27/05 0.0050 0.0050 0.0037 0.0037 -0.0013 158,901
07/26/05 0.0035 0.0050 0.0035 0.0050 +0.0020 344,350
07/25/05 0.0038 0.0038 0.0030 0.0030 -0.0008 442,000
07/22/05 0.0034 0.0038 0.0034 0.0038 +0.0004 320,050
07/21/05 0.0034 0.0034 0.0034 0.0034 +0.0000 50,000
07/20/05 0.0034 0.0034 0.0034 0.0034 -0.0001 123,000
07/19/05 0.0030 0.0035 0.0029 0.0035 +0.0006 3,856,116
07/18/05 0.0030 0.0030 0.0029 0.0029 -0.0002 3,814,996
07/15/05 0.0031 0.0031 0.0031 0.0031 +0.0001 200,150
07/14/05 0.0030 0.0030 0.0030 0.0030 -0.0001 82,300
07/13/05 0.0040 0.0040 0.0030 0.0031 -0.0009 6,717,602
07/12/05 0.0045 0.0045 0.0035 0.0040 -0.0005 7,003,755
07/11/05 0.0045 0.0045 0.0035 0.0045 +0.0000 244,378
FCDH open high low close change volume
07/08/05 0.0038 0.0045 0.0035 0.0045 +0.0010 554,000
07/07/05 0.0040 0.0050 0.0035 0.0035 -0.0005 1,564,200
07/06/05 0.0050 0.0050 0.0040 0.0040 -0.0010 574,040
07/05/05 0.0050 0.0051 0.0045 0.0050 -0.0001 1,042,000
07/01/05 0.0059 0.0059 0.0051 0.0051 -0.0008 1,459,298
06/30/05 0.0043 0.0059 0.0043 0.0059 +0.0019 3,740,000
06/29/05 0.0045 0.0050 0.0035 0.0040 -0.0007 3,125,400
06/28/05 0.0070 0.0075 0.0045 0.0047 -0.0018 12,811,795
06/27/05 0.0090 0.0095 0.0060 0.0065 -0.0025 6,986,049
06/24/05 0.0085 0.0090 0.0080 0.0090 +0.0010 83,334
06/23/05 0.0100 0.0100 0.0080 0.0080 -0.0014 2,896,996
06/22/05 0.0106 0.0120 0.0070 0.0094 -0.0012 23,421,150
06/21/05 0.0125 0.0140 0.0106 0.0106 -0.0014 2,503,188
06/20/05 0.0120 0.0125 0.0105 0.0120 +0.0010 1,145,100
06/17/05 0.0130 0.0130 0.0105 0.0110 -0.0020 1,337,100
06/16/05 0.0140 0.0145 0.0120 0.0130 -0.0020 3,018,200
06/15/05 0.0180 0.0190 0.0150 0.0150 -0.0010 771,105
06/14/05 0.0160 0.0160 0.0150 0.0160 -0.0020 562,250
06/13/05 0.0200 0.0200 0.0180 0.0180 -0.0020 474,975
06/10/05 0.0150 0.0200 0.0150 0.0200 +0.0035 155,584
06/09/05 0.0210 0.0210 0.0150 0.0165 -0.0040 625,642
06/08/05 0.0200 0.0205 0.0190 0.0205 +0.0005 103,000
06/07/05 0.0260 0.0260 0.0170 0.0200 -0.0060 688,658
FCDH open high low close change volume
06/06/05 0.0125 0.0260 0.0110 0.0260 +0.0140 6,266,400
06/03/05 0.0135 0.0135 0.0120 0.0120 -0.0010 314,800
06/02/05 0.0130 0.0140 0.0120 0.0130 +0.0000 722,080
06/01/05 0.0110 0.0130 0.0110 0.0130 +0.0010 612,350
05/31/05 0.0200 0.0200 0.0110 0.0120 -0.0080 2,678,679
05/27/05 0.0210 0.0210 0.0180 0.0200 +0.0000 534,000
05/26/05 0.0250 0.0250 0.0200 0.0200 -0.0050 976,534
05/25/05 0.0250 0.0260 0.0230 0.0250 +0.0010 320,298
05/24/05 0.0200 0.0280 0.0200 0.0240 +0.0030 1,355,752
05/23/05 0.0260 0.0260 0.0196 0.0210 -0.0010 1,742,900
05/20/05 0.0290 0.0290 0.0195 0.0220 -0.0030 2,346,845
05/19/05 0.0300 0.0300 0.0210 0.0250 -0.0040 1,864,367
05/18/05 0.0550 0.0580 0.0250 0.0290 -0.0310 2,492,868
05/17/05 0.0460 0.0600 0.0450 0.0600 +0.0100 830,090
05/16/05 0.0900 0.0900 0.0450 0.0500 -0.0320 1,780,418
05/13/05 0.0950 0.0950 0.0800 0.0820 +0.0010 567,525
05/12/05 0.1700 0.1700 0.0700 0.0810 -0.0790 1,810,666
05/11/05 0.2600 0.3100 0.1300 0.1600 -0.1400 706,251
05/10/05 0.4000 0.4000 0.2800 0.3000 -0.0350 83,197
05/09/05 0.4000 0.4000 0.3100 0.3350 -0.0640 244,195
05/06/05 0.4100 0.4500 0.3500 0.3990 -0.0110 198,224
AI
Market Data 
Markets 
