|
Closing price on 1/10/2017
|
|
| Open |
5.98 |
| High |
6.00 |
| Low |
5.93 |
| Volume |
79,160 |
| Split-adjusted Price |
3.56 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
+0.02 / +0.34%
|
5.98
|
6.00
|
5.93
|
5.99
|
5.99
|
3.56
|
79,160
|
|
|
1/9/2017
|
+0.08 / +1.36%
|
5.99
|
6.09
|
5.80
|
5.97
|
5.97
|
3.55
|
87,340
|
|
|
1/6/2017
|
+0.34 / +6.13%
|
5.60
|
5.93
|
5.60
|
5.89
|
5.74
|
3.50
|
178,830
|
|
|
1/5/2017
|
0.00 / 0.00%
|
5.62
|
5.68
|
5.46
|
5.55
|
5.60
|
3.30
|
68,400
|
|
|
1/4/2017
|
-0.04 / -0.72%
|
5.68
|
5.68
|
5.51
|
5.55
|
5.59
|
3.30
|
159,730
|
|
|
1/3/2017
|
+0.29 / +5.47%
|
5.49
|
5.60
|
5.30
|
5.59
|
5.50
|
3.33
|
49,790
|
|
|
12/30/2016
|
-0.23 / -4.16%
|
5.66
|
5.68
|
5.30
|
5.30
|
5.37
|
3.15
|
89,640
|
|
|
12/29/2016
|
-0.07 / -1.25%
|
5.61
|
5.68
|
5.53
|
5.53
|
5.56
|
3.29
|
33,120
|
|
|
12/28/2016
|
0.00 / 0.00%
|
5.55
|
5.70
|
5.50
|
5.60
|
5.55
|
3.33
|
132,620
|
|
|
12/27/2016
|
-0.10 / -1.75%
|
5.70
|
5.87
|
5.60
|
5.60
|
5.65
|
3.33
|
99,900
|
|
|
12/26/2016
|
0.00 / 0.00%
|
5.63
|
5.71
|
5.63
|
5.70
|
5.70
|
3.39
|
20,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
5.70
|
5.78
|
5.68
|
5.70
|
5.69
|
3.39
|
42,180
|
|
|
12/22/2016
|
-0.15 / -2.56%
|
5.80
|
5.80
|
5.68
|
5.70
|
5.72
|
3.39
|
89,730
|
|
|
12/21/2016
|
+0.14 / +2.45%
|
5.88
|
5.88
|
5.75
|
5.85
|
5.83
|
3.48
|
57,500
|
|
|
12/20/2016
|
-0.17 / -2.89%
|
5.88
|
5.88
|
5.68
|
5.71
|
5.72
|
3.40
|
146,810
|
|
|
12/19/2016
|
+0.28 / +5.00%
|
5.70
|
5.90
|
5.67
|
5.88
|
5.81
|
3.50
|
138,810
|
|
|
12/16/2016
|
+0.07 / +1.27%
|
5.65
|
5.67
|
5.54
|
5.60
|
5.59
|
3.33
|
49,510
|
|
|
12/15/2016
|
+0.03 / +0.55%
|
5.57
|
5.75
|
5.46
|
5.53
|
5.61
|
3.29
|
62,610
|
|
|
12/14/2016
|
+0.02 / +0.36%
|
5.60
|
5.66
|
5.48
|
5.50
|
5.53
|
3.27
|
55,740
|
|
|
12/13/2016
|
+0.08 / +1.48%
|
5.40
|
5.50
|
5.32
|
5.48
|
5.40
|
3.26
|
78,130
|
|
|
12/12/2016
|
-0.22 / -3.91%
|
5.62
|
5.65
|
5.40
|
5.40
|
5.51
|
3.21
|
122,560
|
|
|
12/9/2016
|
-0.05 / -0.88%
|
5.85
|
5.85
|
5.62
|
5.62
|
5.67
|
3.34
|
51,340
|
|
|
12/8/2016
|
+0.01 / +0.18%
|
5.65
|
6.05
|
5.65
|
5.67
|
5.70
|
3.37
|
39,660
|
|
|
12/7/2016
|
+0.01 / +0.18%
|
5.68
|
5.77
|
5.65
|
5.66
|
5.72
|
3.37
|
54,030
|
|
|
12/6/2016
|
-0.05 / -0.88%
|
5.70
|
5.89
|
5.65
|
5.65
|
5.73
|
3.36
|
127,640
|
|
|
12/5/2016
|
-0.16 / -2.73%
|
5.85
|
5.85
|
5.65
|
5.70
|
5.76
|
3.39
|
112,010
|
|
|
12/2/2016
|
-0.14 / -2.33%
|
5.90
|
5.92
|
5.85
|
5.86
|
5.88
|
3.49
|
93,530
|
|
|
12/1/2016
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.85
|
6.00
|
5.96
|
3.57
|
177,260
|
|
|
11/30/2016
|
+0.01 / +0.17%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.88
|
3.57
|
86,750
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.00
|
6.02
|
5.90
|
5.99
|
5.95
|
3.56
|
66,580
|
|
|