|
Closing price on 1/4/2019
|
|
| Open |
6.61 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
273,210 |
| Split-adjusted Price |
4.88 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.17 / -2.48%
|
6.61
|
6.70
|
6.50
|
6.69
|
6.57
|
4.88
|
273,210
|
|
|
1/3/2019
|
+0.16 / +2.39%
|
6.86
|
6.86
|
6.70
|
6.86
|
6.82
|
5.00
|
50,020
|
|
|
1/2/2019
|
-0.04 / -0.59%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.72
|
4.89
|
113,200
|
|
|
12/28/2018
|
-0.26 / -3.71%
|
6.85
|
6.99
|
6.74
|
6.74
|
6.79
|
4.91
|
34,480
|
|
|
12/27/2018
|
+0.16 / +2.34%
|
7.00
|
7.10
|
6.86
|
7.00
|
6.98
|
5.10
|
12,040
|
|
|
12/26/2018
|
-0.01 / -0.15%
|
6.83
|
7.19
|
6.83
|
6.84
|
6.85
|
4.99
|
31,250
|
|
|
12/25/2018
|
-0.29 / -4.06%
|
6.90
|
7.13
|
6.85
|
6.85
|
6.88
|
4.99
|
60,910
|
|
|
12/24/2018
|
-0.03 / -0.42%
|
7.17
|
7.17
|
6.98
|
7.14
|
7.11
|
5.21
|
16,320
|
|
|
12/21/2018
|
-0.06 / -0.83%
|
7.20
|
7.22
|
7.00
|
7.17
|
7.03
|
5.23
|
301,820
|
|
|
12/20/2018
|
+0.12 / +1.69%
|
7.15
|
7.25
|
7.11
|
7.23
|
7.15
|
5.27
|
345,760
|
|
|
12/19/2018
|
-0.06 / -0.84%
|
7.28
|
7.28
|
7.11
|
7.11
|
7.12
|
5.18
|
96,430
|
|
|
12/18/2018
|
+0.02 / +0.28%
|
7.10
|
7.20
|
7.10
|
7.17
|
7.13
|
5.23
|
50,360
|
|
|
12/17/2018
|
-0.05 / -0.69%
|
7.16
|
7.22
|
7.15
|
7.15
|
7.16
|
5.21
|
374,820
|
|
|
12/14/2018
|
+0.04 / +0.56%
|
7.20
|
7.23
|
7.17
|
7.20
|
7.20
|
5.25
|
64,460
|
|
|
12/13/2018
|
+0.01 / +0.14%
|
7.12
|
7.25
|
7.12
|
7.16
|
7.16
|
5.22
|
79,200
|
|
|
12/12/2018
|
+0.03 / +0.42%
|
7.06
|
7.18
|
7.06
|
7.15
|
7.11
|
5.21
|
32,910
|
|
|
12/11/2018
|
-0.06 / -0.84%
|
7.28
|
7.28
|
7.09
|
7.12
|
7.16
|
5.19
|
71,940
|
|
|
12/10/2018
|
+0.05 / +0.70%
|
7.01
|
7.24
|
7.01
|
7.18
|
7.15
|
5.24
|
17,480
|
|
|
12/7/2018
|
-0.02 / -0.28%
|
7.30
|
7.30
|
7.13
|
7.13
|
7.16
|
5.20
|
88,590
|
|
|
12/6/2018
|
-0.17 / -2.32%
|
7.41
|
7.41
|
7.15
|
7.15
|
7.27
|
5.21
|
47,450
|
|
|
12/5/2018
|
+0.07 / +0.97%
|
7.37
|
7.42
|
7.14
|
7.32
|
7.32
|
5.34
|
333,180
|
|
|
12/4/2018
|
-0.14 / -1.89%
|
7.25
|
7.35
|
7.12
|
7.25
|
7.24
|
5.29
|
74,220
|
|
|
12/3/2018
|
+0.09 / +1.23%
|
7.40
|
7.40
|
7.25
|
7.39
|
7.30
|
5.39
|
67,360
|
|
|
11/30/2018
|
-0.05 / -0.68%
|
7.40
|
7.51
|
7.30
|
7.30
|
7.41
|
5.32
|
43,200
|
|
|
11/29/2018
|
+0.35 / +5.00%
|
7.09
|
7.49
|
7.00
|
7.35
|
7.39
|
5.36
|
388,570
|
|
|
11/28/2018
|
+0.24 / +3.55%
|
6.63
|
7.00
|
6.63
|
7.00
|
6.88
|
5.10
|
74,600
|
|
|
11/27/2018
|
-0.15 / -2.17%
|
6.71
|
6.91
|
6.70
|
6.76
|
6.77
|
4.93
|
123,840
|
|
|
11/26/2018
|
-0.18 / -2.54%
|
6.70
|
7.09
|
6.70
|
6.91
|
6.90
|
5.04
|
65,230
|
|
|
11/23/2018
|
-0.10 / -1.39%
|
6.71
|
7.18
|
6.71
|
7.09
|
7.00
|
5.17
|
53,450
|
|
|
11/22/2018
|
+0.29 / +4.20%
|
7.36
|
7.36
|
7.00
|
7.19
|
7.23
|
5.24
|
236,910
|
|
|