|
Closing price on 1/28/2019
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.72 |
| Volume |
14,380 |
| Split-adjusted Price |
4.78 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.26 / -3.72%
|
7.10
|
7.30
|
6.72
|
6.72
|
6.82
|
4.78
|
14,380
|
|
|
1/25/2019
|
-0.02 / -0.29%
|
6.99
|
6.99
|
6.73
|
6.98
|
6.86
|
4.97
|
36,140
|
|
|
1/24/2019
|
+0.07 / +1.01%
|
7.28
|
7.28
|
7.00
|
7.00
|
7.14
|
4.98
|
140
|
|
|
1/23/2019
|
-0.07 / -1.00%
|
6.90
|
7.00
|
6.81
|
6.93
|
6.82
|
4.93
|
13,350
|
|
|
1/22/2019
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.81
|
4.98
|
13,060
|
|
|
1/21/2019
|
+0.25 / +3.73%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.98
|
4.94
|
14,900
|
|
|
1/18/2019
|
+0.02 / +0.30%
|
6.52
|
6.79
|
6.51
|
6.70
|
6.67
|
4.77
|
46,300
|
|
|
1/17/2019
|
+0.12 / +1.83%
|
6.56
|
6.68
|
6.50
|
6.68
|
6.52
|
4.75
|
10,120
|
|
|
1/16/2019
|
+0.01 / +0.15%
|
6.75
|
6.90
|
6.56
|
6.56
|
6.76
|
4.67
|
7,540
|
|
|
1/15/2019
|
-0.35 / -5.07%
|
6.80
|
6.87
|
6.55
|
6.55
|
6.75
|
4.66
|
4,000
|
|
|
1/14/2019
|
+0.04 / +0.58%
|
6.90
|
6.90
|
6.86
|
6.90
|
6.89
|
4.91
|
6,520
|
|
|
1/11/2019
|
+0.08 / +1.18%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
4.88
|
3,010
|
|
|
1/10/2019
|
0.00 / 0.00%
|
6.70
|
6.78
|
6.70
|
6.78
|
6.74
|
4.82
|
6,010
|
|
|
1/9/2019
|
+0.04 / +0.59%
|
6.80
|
6.80
|
6.77
|
6.78
|
6.78
|
4.82
|
2,950
|
|
|
1/8/2019
|
+0.07 / +1.05%
|
6.50
|
6.74
|
6.29
|
6.74
|
6.36
|
4.79
|
252,970
|
|
|
1/7/2019
|
-0.02 / -0.30%
|
6.65
|
6.70
|
6.65
|
6.67
|
6.67
|
4.74
|
16,850
|
|
|
1/4/2019
|
-0.17 / -2.48%
|
6.61
|
6.70
|
6.50
|
6.69
|
6.57
|
4.76
|
273,210
|
|
|
1/3/2019
|
+0.16 / +2.39%
|
6.86
|
6.86
|
6.70
|
6.86
|
6.82
|
4.88
|
50,020
|
|
|
1/2/2019
|
-0.04 / -0.59%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.72
|
4.77
|
113,200
|
|
|
12/28/2018
|
-0.26 / -3.71%
|
6.85
|
6.99
|
6.74
|
6.74
|
6.79
|
4.79
|
34,480
|
|
|
12/27/2018
|
+0.16 / +2.34%
|
7.00
|
7.10
|
6.86
|
7.00
|
6.98
|
4.98
|
12,040
|
|
|
12/26/2018
|
-0.01 / -0.15%
|
6.83
|
7.19
|
6.83
|
6.84
|
6.85
|
4.87
|
31,250
|
|
|
12/25/2018
|
-0.29 / -4.06%
|
6.90
|
7.13
|
6.85
|
6.85
|
6.88
|
4.87
|
60,910
|
|
|
12/24/2018
|
-0.03 / -0.42%
|
7.17
|
7.17
|
6.98
|
7.14
|
7.11
|
5.08
|
16,320
|
|
|
12/21/2018
|
-0.06 / -0.83%
|
7.20
|
7.22
|
7.00
|
7.17
|
7.03
|
5.10
|
301,820
|
|
|
12/20/2018
|
+0.12 / +1.69%
|
7.15
|
7.25
|
7.11
|
7.23
|
7.15
|
5.14
|
345,760
|
|
|
12/19/2018
|
-0.06 / -0.84%
|
7.28
|
7.28
|
7.11
|
7.11
|
7.12
|
5.06
|
96,430
|
|
|
12/18/2018
|
+0.02 / +0.28%
|
7.10
|
7.20
|
7.10
|
7.17
|
7.13
|
5.10
|
50,360
|
|
|
12/17/2018
|
-0.05 / -0.69%
|
7.16
|
7.22
|
7.15
|
7.15
|
7.16
|
5.09
|
374,820
|
|
|
12/14/2018
|
+0.04 / +0.56%
|
7.20
|
7.23
|
7.17
|
7.20
|
7.20
|
5.12
|
64,460
|
|
|