|
Closing price on 1/5/2022
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.05 |
| Volume |
895,800 |
| Split-adjusted Price |
12.54 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.30 / +2.34%
|
13.10
|
13.50
|
13.05
|
13.10
|
13.27
|
12.54
|
895,800
|
|
|
1/4/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.85
|
12.80
|
12.54
|
12.25
|
1,230,900
|
|
|
12/31/2021
|
-0.30 / -2.44%
|
12.35
|
12.35
|
11.60
|
12.00
|
11.96
|
11.48
|
636,500
|
|
|
12/30/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.24
|
11.77
|
797,300
|
|
|
12/29/2021
|
+0.45 / +3.73%
|
12.85
|
12.85
|
12.20
|
12.50
|
12.55
|
11.96
|
1,606,300
|
|
|
12/28/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
11.90
|
12.05
|
12.05
|
11.53
|
936,700
|
|
|
12/27/2021
|
+0.10 / +0.89%
|
11.30
|
11.55
|
10.80
|
11.30
|
11.15
|
10.81
|
490,100
|
|
|
12/24/2021
|
-0.50 / -4.27%
|
12.30
|
12.30
|
11.20
|
11.20
|
11.84
|
10.72
|
1,236,900
|
|
|
12/23/2021
|
+0.75 / +6.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.58
|
11.20
|
2,108,300
|
|
|
12/22/2021
|
+0.50 / +4.78%
|
10.45
|
11.15
|
10.25
|
10.95
|
10.81
|
10.48
|
1,516,500
|
|
|
12/21/2021
|
+0.15 / +1.46%
|
10.25
|
10.50
|
10.05
|
10.45
|
10.34
|
10.00
|
523,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.25
|
10.30
|
10.64
|
9.86
|
828,800
|
|
|
12/17/2021
|
+0.64 / +6.63%
|
9.80
|
10.30
|
9.75
|
10.30
|
10.09
|
9.86
|
1,253,600
|
|
|
12/16/2021
|
-0.14 / -1.43%
|
9.80
|
9.80
|
9.64
|
9.66
|
9.69
|
9.24
|
431,500
|
|
|
12/15/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
9.38
|
349,300
|
|
|
12/14/2021
|
-0.15 / -1.49%
|
10.30
|
10.30
|
9.82
|
9.90
|
9.97
|
9.47
|
567,300
|
|
|
12/13/2021
|
+0.25 / +2.55%
|
9.71
|
10.15
|
9.71
|
10.05
|
9.97
|
9.62
|
512,600
|
|
|
12/10/2021
|
+0.03 / +0.31%
|
9.71
|
10.10
|
9.70
|
9.80
|
9.82
|
9.38
|
319,100
|
|
|
12/9/2021
|
+0.29 / +3.06%
|
9.48
|
9.77
|
9.35
|
9.77
|
9.56
|
9.35
|
405,000
|
|
|
12/8/2021
|
-0.15 / -1.56%
|
9.70
|
9.90
|
9.30
|
9.48
|
9.51
|
9.07
|
300,500
|
|
|
12/7/2021
|
+0.32 / +3.44%
|
9.80
|
9.80
|
9.45
|
9.63
|
9.60
|
9.21
|
194,600
|
|
|
12/6/2021
|
-0.69 / -6.90%
|
9.80
|
10.25
|
9.31
|
9.31
|
9.77
|
8.91
|
591,400
|
|
|
12/3/2021
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.11
|
9.57
|
707,800
|
|
|
12/2/2021
|
+0.15 / +1.48%
|
9.90
|
10.60
|
9.90
|
10.30
|
10.36
|
9.86
|
863,100
|
|
|
12/1/2021
|
-0.30 / -2.87%
|
10.45
|
10.50
|
10.00
|
10.15
|
10.18
|
9.71
|
909,000
|
|
|
11/30/2021
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.35
|
10.45
|
10.79
|
10.00
|
1,167,900
|
|
|
11/29/2021
|
+0.67 / +6.92%
|
9.50
|
10.35
|
9.50
|
10.35
|
10.21
|
9.90
|
853,900
|
|
|
11/26/2021
|
+0.40 / +3.81%
|
10.60
|
11.10
|
10.35
|
10.90
|
10.69
|
9.26
|
1,488,900
|
|
|
11/25/2021
|
+0.10 / +0.96%
|
10.30
|
10.55
|
10.30
|
10.50
|
10.44
|
8.92
|
459,500
|
|
|
11/24/2021
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.58
|
8.84
|
402,100
|
|
|