|
Closing price on 1/20/2014
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
155,330 |
| Split-adjusted Price |
5.08 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
5.08
|
155,330
|
|
|
1/17/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
5.28
|
656,960
|
|
|
1/16/2014
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
5.28
|
282,450
|
|
|
1/15/2014
|
-0.50 / -4.55%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.50
|
5.08
|
827,410
|
|
|
1/14/2014
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
5.32
|
875,040
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
4.99
|
195,160
|
|
|
1/10/2014
|
+0.10 / +0.98%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.99
|
545,390
|
|
|
1/9/2014
|
-0.10 / -0.97%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
4.94
|
397,840
|
|
|
1/8/2014
|
-0.10 / -0.96%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
4.99
|
514,700
|
|
|
1/7/2014
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
5.03
|
741,150
|
|
|
1/6/2014
|
+0.10 / +1.01%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.84
|
233,660
|
|
|
1/3/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
4.79
|
319,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
4.89
|
480,260
|
|
|
12/31/2013
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
10.10
|
4.89
|
490,700
|
|
|
12/30/2013
|
-0.40 / -4.04%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.50
|
4.60
|
1,476,640
|
|
|
12/27/2013
|
-0.70 / -6.60%
|
10.70
|
10.90
|
9.90
|
9.90
|
9.90
|
4.79
|
1,135,760
|
|
|
12/26/2013
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
5.13
|
575,140
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
5.32
|
1,247,730
|
|
|
12/24/2013
|
-0.10 / -0.91%
|
11.00
|
11.70
|
10.70
|
10.90
|
10.90
|
5.28
|
1,331,820
|
|
|
12/23/2013
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
5.32
|
1,072,940
|
|
|
12/20/2013
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
5.28
|
1,577,740
|
|
|
12/19/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.94
|
366,040
|
|
|
12/18/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
4.65
|
190,980
|
|
|
12/17/2013
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
4.69
|
1,248,660
|
|
|
12/16/2013
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
4.40
|
301,020
|
|
|
12/13/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
4.31
|
240,250
|
|
|
12/12/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
4.26
|
209,370
|
|
|
12/11/2013
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
4.16
|
310,340
|
|
|
12/10/2013
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
4.36
|
520,260
|
|
|
12/9/2013
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
4.26
|
311,490
|
|
|