|
Closing price on 1/13/2015
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
414,120 |
| Split-adjusted Price |
5.42 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2015
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
5.42
|
414,120
|
|
|
1/12/2015
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.90
|
5.36
|
608,660
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
5.58
|
388,380
|
|
|
1/8/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.58
|
289,720
|
|
|
1/7/2015
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
5.69
|
790,600
|
|
|
1/6/2015
|
+0.30 / +2.97%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
5.63
|
673,570
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
5.47
|
344,200
|
|
|
12/31/2014
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
5.47
|
733,010
|
|
|
12/30/2014
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
5.15
|
446,580
|
|
|
12/29/2014
|
-0.30 / -3.26%
|
9.40
|
9.50
|
8.70
|
8.90
|
8.90
|
4.82
|
323,950
|
|
|
12/26/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
4.98
|
788,250
|
|
|
12/25/2014
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
5.25
|
502,210
|
|
|
12/24/2014
|
-0.20 / -1.90%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
5.58
|
320,080
|
|
|
12/23/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
5.69
|
335,980
|
|
|
12/22/2014
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
5.85
|
271,610
|
|
|
12/19/2014
|
-0.50 / -4.55%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.50
|
5.69
|
402,790
|
|
|
12/18/2014
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
5.96
|
467,370
|
|
|
12/17/2014
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.70
|
10.80
|
10.80
|
5.85
|
1,167,530
|
|
|
12/16/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
6.23
|
384,070
|
|
|
12/15/2014
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
6.34
|
461,750
|
|
|
12/12/2014
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
6.28
|
523,200
|
|
|
12/11/2014
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
6.23
|
204,860
|
|
|
12/10/2014
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.80
|
6.39
|
548,130
|
|
|
12/9/2014
|
-0.80 / -6.56%
|
12.10
|
12.20
|
11.40
|
11.40
|
11.40
|
6.18
|
870,310
|
|
|
12/8/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
6.61
|
352,950
|
|
|
12/5/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
6.66
|
538,460
|
|
|
12/4/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
6.72
|
216,870
|
|
|
12/3/2014
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
6.72
|
459,970
|
|
|
12/2/2014
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
6.66
|
572,900
|
|
|
12/1/2014
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
6.72
|
825,950
|
|
|