|
Closing price on 1/12/2018
|
|
| Open |
6.15 |
| High |
6.24 |
| Low |
6.07 |
| Volume |
208,690 |
| Split-adjusted Price |
4.09 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.03 / -0.49%
|
6.15
|
6.24
|
6.07
|
6.12
|
6.14
|
4.09
|
208,690
|
|
|
1/11/2018
|
+0.15 / +2.50%
|
6.08
|
6.15
|
6.00
|
6.15
|
6.08
|
4.11
|
132,440
|
|
|
1/10/2018
|
+0.11 / +1.87%
|
5.99
|
6.10
|
5.99
|
6.00
|
6.02
|
4.01
|
145,060
|
|
|
1/9/2018
|
-0.10 / -1.67%
|
5.95
|
5.99
|
5.88
|
5.89
|
5.92
|
3.94
|
206,960
|
|
|
1/8/2018
|
+0.04 / +0.67%
|
5.95
|
6.10
|
5.95
|
5.99
|
6.00
|
4.00
|
130,940
|
|
|
1/5/2018
|
-0.15 / -2.46%
|
6.07
|
6.10
|
5.88
|
5.95
|
6.01
|
3.98
|
210,440
|
|
|
1/4/2018
|
-0.11 / -1.77%
|
6.23
|
6.23
|
6.00
|
6.10
|
6.11
|
4.08
|
1,068,980
|
|
|
1/3/2018
|
0.00 / 0.00%
|
6.21
|
6.26
|
6.21
|
6.21
|
6.22
|
4.15
|
923,630
|
|
|
1/2/2018
|
-0.01 / -0.16%
|
6.28
|
6.29
|
6.21
|
6.21
|
6.23
|
4.15
|
904,780
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.20
|
6.22
|
6.23
|
4.16
|
927,740
|
|
|
12/28/2017
|
+0.02 / +0.32%
|
6.28
|
6.28
|
6.20
|
6.22
|
6.24
|
4.16
|
894,100
|
|
|
12/27/2017
|
+0.01 / +0.16%
|
6.25
|
6.27
|
6.11
|
6.20
|
6.21
|
4.15
|
906,780
|
|
|
12/26/2017
|
-0.04 / -0.64%
|
6.11
|
6.26
|
6.00
|
6.19
|
6.19
|
4.14
|
899,150
|
|
|
12/25/2017
|
-0.02 / -0.32%
|
6.25
|
6.29
|
6.20
|
6.23
|
6.21
|
4.17
|
68,240
|
|
|
12/22/2017
|
-0.03 / -0.48%
|
6.28
|
6.29
|
6.20
|
6.25
|
6.24
|
4.18
|
93,330
|
|
|
12/21/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.25
|
6.28
|
6.28
|
4.20
|
158,870
|
|
|
12/20/2017
|
+0.01 / +0.16%
|
6.27
|
6.40
|
6.20
|
6.28
|
6.28
|
4.20
|
268,580
|
|
|
12/19/2017
|
-0.01 / -0.16%
|
6.28
|
6.34
|
6.18
|
6.27
|
6.21
|
4.19
|
99,270
|
|
|
12/18/2017
|
+0.03 / +0.48%
|
6.30
|
6.32
|
6.20
|
6.28
|
6.24
|
4.20
|
264,630
|
|
|
12/15/2017
|
+0.05 / +0.81%
|
6.19
|
6.35
|
6.18
|
6.25
|
6.25
|
4.18
|
118,320
|
|
|
12/14/2017
|
+0.05 / +0.81%
|
6.19
|
6.25
|
6.09
|
6.20
|
6.20
|
4.15
|
95,390
|
|
|
12/13/2017
|
+0.05 / +0.82%
|
6.15
|
6.18
|
6.03
|
6.15
|
6.10
|
4.11
|
110,110
|
|
|
12/12/2017
|
-0.09 / -1.45%
|
6.15
|
6.26
|
6.05
|
6.10
|
6.13
|
4.08
|
242,220
|
|
|
12/11/2017
|
-0.09 / -1.43%
|
6.21
|
6.28
|
6.19
|
6.19
|
6.22
|
4.14
|
189,510
|
|
|
12/8/2017
|
-0.07 / -1.10%
|
6.40
|
6.40
|
6.20
|
6.28
|
6.31
|
4.20
|
118,350
|
|
|
12/7/2017
|
+0.06 / +0.95%
|
6.29
|
6.44
|
6.28
|
6.35
|
6.32
|
4.25
|
124,350
|
|
|
12/6/2017
|
-0.16 / -2.48%
|
6.45
|
6.45
|
6.25
|
6.29
|
6.33
|
4.21
|
290,560
|
|
|
12/5/2017
|
-0.05 / -0.77%
|
6.50
|
6.55
|
6.42
|
6.45
|
6.49
|
4.31
|
304,880
|
|
|
12/4/2017
|
+0.05 / +0.78%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
4.35
|
389,830
|
|
|
12/1/2017
|
+0.14 / +2.22%
|
6.30
|
6.51
|
6.30
|
6.45
|
6.37
|
4.31
|
694,200
|
|
|