|
Closing price on 1/5/2023
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.63 |
| Volume |
16,500 |
| Split-adjusted Price |
3.77 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.63
|
3.77
|
3.68
|
3.77
|
16,500
|
|
|
1/4/2023
|
+0.03 / +0.80%
|
3.70
|
3.85
|
3.70
|
3.77
|
3.75
|
3.77
|
69,100
|
|
|
1/3/2023
|
+0.15 / +4.18%
|
3.55
|
3.83
|
3.55
|
3.74
|
3.66
|
3.74
|
43,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.51
|
3.59
|
3.58
|
3.59
|
29,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.57
|
3.60
|
3.50
|
3.59
|
3.54
|
3.59
|
19,600
|
|
|
12/28/2022
|
+0.11 / +3.16%
|
3.50
|
3.60
|
3.50
|
3.59
|
3.59
|
3.59
|
22,100
|
|
|
12/27/2022
|
+0.06 / +1.75%
|
3.40
|
3.50
|
3.40
|
3.48
|
3.46
|
3.48
|
568,900
|
|
|
12/26/2022
|
-0.13 / -3.66%
|
3.50
|
3.55
|
3.41
|
3.42
|
3.48
|
3.42
|
47,100
|
|
|
12/23/2022
|
-0.10 / -2.74%
|
3.65
|
3.68
|
3.50
|
3.55
|
3.52
|
3.55
|
69,200
|
|
|
12/22/2022
|
-0.11 / -2.93%
|
3.80
|
3.80
|
3.51
|
3.65
|
3.63
|
3.65
|
38,700
|
|
|
12/21/2022
|
+0.02 / +0.53%
|
3.74
|
4.00
|
3.52
|
3.76
|
3.69
|
3.76
|
24,200
|
|
|
12/20/2022
|
-0.22 / -5.56%
|
3.96
|
3.96
|
3.69
|
3.74
|
3.75
|
3.74
|
105,200
|
|
|
12/19/2022
|
+0.05 / +1.28%
|
3.94
|
4.10
|
3.81
|
3.96
|
3.99
|
3.96
|
123,500
|
|
|
12/16/2022
|
+0.21 / +5.68%
|
3.60
|
3.91
|
3.51
|
3.91
|
3.83
|
3.91
|
306,000
|
|
|
12/15/2022
|
+0.05 / +1.37%
|
3.68
|
3.75
|
3.60
|
3.70
|
3.67
|
3.70
|
113,100
|
|
|
12/14/2022
|
+0.12 / +3.40%
|
3.68
|
3.70
|
3.59
|
3.65
|
3.63
|
3.65
|
49,300
|
|
|
12/13/2022
|
-0.07 / -1.94%
|
3.60
|
3.60
|
3.50
|
3.53
|
3.53
|
3.53
|
28,000
|
|
|
12/12/2022
|
0.00 / 0.00%
|
3.50
|
3.66
|
3.50
|
3.60
|
3.62
|
3.60
|
62,700
|
|
|
12/9/2022
|
+0.11 / +3.15%
|
3.49
|
3.60
|
3.47
|
3.60
|
3.54
|
3.60
|
39,800
|
|
|
12/8/2022
|
+0.04 / +1.16%
|
3.55
|
3.56
|
3.45
|
3.49
|
3.52
|
3.49
|
62,100
|
|
|
12/7/2022
|
-0.09 / -2.54%
|
3.54
|
3.68
|
3.45
|
3.45
|
3.55
|
3.45
|
39,100
|
|
|
12/6/2022
|
-0.26 / -6.84%
|
3.78
|
3.87
|
3.54
|
3.54
|
3.72
|
3.54
|
158,700
|
|
|
12/5/2022
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.71
|
3.80
|
3.80
|
3.80
|
168,500
|
|
|
12/2/2022
|
+0.06 / +1.61%
|
3.72
|
3.78
|
3.69
|
3.78
|
3.73
|
3.78
|
74,200
|
|
|
12/1/2022
|
+0.08 / +2.20%
|
3.70
|
3.82
|
3.68
|
3.72
|
3.74
|
3.72
|
158,600
|
|
|
11/30/2022
|
+0.05 / +1.39%
|
3.69
|
3.69
|
3.59
|
3.64
|
3.62
|
3.64
|
47,900
|
|
|
11/29/2022
|
+0.07 / +1.99%
|
3.54
|
3.69
|
3.52
|
3.59
|
3.57
|
3.59
|
63,000
|
|
|
11/28/2022
|
+0.22 / +6.67%
|
3.31
|
3.52
|
3.31
|
3.52
|
3.47
|
3.52
|
82,500
|
|
|
11/25/2022
|
-0.03 / -0.90%
|
3.22
|
3.33
|
3.22
|
3.30
|
3.30
|
3.30
|
76,200
|
|
|
11/24/2022
|
-0.03 / -0.89%
|
3.33
|
3.36
|
3.20
|
3.33
|
3.24
|
3.33
|
19,200
|
|
|