|
Closing price on 1/8/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
514,700 |
| Split-adjusted Price |
4.63 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
-0.10 / -0.96%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
4.63
|
514,700
|
|
|
1/7/2014
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
4.67
|
741,150
|
|
|
1/6/2014
|
+0.10 / +1.01%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.49
|
233,660
|
|
|
1/3/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
4.45
|
319,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
4.54
|
480,260
|
|
|
12/31/2013
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
10.10
|
4.54
|
490,700
|
|
|
12/30/2013
|
-0.40 / -4.04%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.50
|
4.27
|
1,476,640
|
|
|
12/27/2013
|
-0.70 / -6.60%
|
10.70
|
10.90
|
9.90
|
9.90
|
9.90
|
4.45
|
1,135,760
|
|
|
12/26/2013
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.76
|
575,140
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
4.94
|
1,247,730
|
|
|
12/24/2013
|
-0.10 / -0.91%
|
11.00
|
11.70
|
10.70
|
10.90
|
10.90
|
4.90
|
1,331,820
|
|
|
12/23/2013
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
4.94
|
1,072,940
|
|
|
12/20/2013
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
4.90
|
1,577,740
|
|
|
12/19/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.58
|
366,040
|
|
|
12/18/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
4.31
|
190,980
|
|
|
12/17/2013
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
4.36
|
1,248,660
|
|
|
12/16/2013
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
4.09
|
301,020
|
|
|
12/13/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
4.00
|
240,250
|
|
|
12/12/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.95
|
209,370
|
|
|
12/11/2013
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
3.86
|
310,340
|
|
|
12/10/2013
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
4.04
|
520,260
|
|
|
12/9/2013
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
3.95
|
311,490
|
|
|
12/6/2013
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.00
|
205,440
|
|
|
12/5/2013
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
4.09
|
355,640
|
|
|
12/4/2013
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
4.00
|
321,060
|
|
|
12/3/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
4.04
|
1,475,400
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.82
|
141,810
|
|
|
11/29/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.82
|
216,690
|
|
|
11/28/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.82
|
186,520
|
|
|
11/27/2013
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.82
|
225,310
|
|
|