|
Closing price on 1/8/2016
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
118,500 |
| Split-adjusted Price |
3.25 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.95
|
3.25
|
118,500
|
|
|
1/7/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.12
|
3.30
|
79,400
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
3.36
|
41,050
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.15
|
3.36
|
43,440
|
|
|
1/4/2016
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
3.36
|
41,740
|
|
|
12/31/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.35
|
3.52
|
97,330
|
|
|
12/30/2015
|
+0.10 / +1.64%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
3.36
|
61,510
|
|
|
12/29/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.30
|
29,790
|
|
|
12/28/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.25
|
75,820
|
|
|
12/25/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.07
|
3.30
|
29,010
|
|
|
12/24/2015
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
3.25
|
40,490
|
|
|
12/23/2015
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.96
|
3.20
|
24,820
|
|
|
12/22/2015
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.30
|
9,350
|
|
|
12/21/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
3.25
|
13,990
|
|
|
12/18/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.36
|
3,120
|
|
|
12/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
3.41
|
162,460
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.36
|
87,510
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
3.36
|
135,610
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.05
|
3.36
|
37,160
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
3.36
|
145,800
|
|
|
12/10/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
3.36
|
29,890
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
3.41
|
39,270
|
|
|
12/8/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
46,910
|
|
|
12/7/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
3.47
|
87,930
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
3.47
|
63,910
|
|
|
12/3/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
3.47
|
38,120
|
|
|
12/2/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.34
|
3.41
|
40,200
|
|
|
12/1/2015
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.28
|
3.36
|
55,930
|
|
|
11/30/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
3.41
|
239,380
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
3.52
|
89,230
|
|
|