|
|
Closing price on 1/15/2020
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
6,320 |
| Split-adjusted Price |
4.92 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
+0.01 / +0.16%
|
6.30
|
6.70
|
6.10
|
6.28
|
6.17
|
4.92
|
6,320
|
|
|
1/14/2020
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.15
|
6.27
|
6.16
|
4.91
|
4,060
|
|
|
1/13/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.94
|
50
|
|
|
1/10/2020
|
-0.37 / -5.55%
|
6.50
|
7.08
|
6.25
|
6.30
|
6.31
|
4.94
|
3,330
|
|
|
1/9/2020
|
+0.43 / +6.89%
|
6.06
|
6.67
|
6.06
|
6.67
|
6.43
|
5.23
|
2,490
|
|
|
1/8/2020
|
-0.03 / -0.48%
|
6.03
|
6.24
|
6.02
|
6.24
|
6.10
|
4.89
|
2,130
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.27
|
6.27
|
6.27
|
6.27
|
6.27
|
4.91
|
0
|
|
|
1/6/2020
|
-0.01 / -0.16%
|
6.00
|
6.35
|
6.00
|
6.27
|
6.05
|
4.91
|
5,620
|
|
|
1/3/2020
|
+0.01 / +0.16%
|
6.27
|
6.28
|
6.15
|
6.28
|
6.18
|
4.92
|
10,360
|
|
|
1/2/2020
|
-0.02 / -0.32%
|
6.29
|
6.29
|
6.15
|
6.27
|
6.25
|
4.91
|
2,620
|
|
|
12/31/2019
|
-0.01 / -0.16%
|
6.29
|
6.29
|
6.12
|
6.29
|
6.21
|
4.93
|
7,570
|
|
|
12/30/2019
|
-0.05 / -0.79%
|
6.11
|
6.35
|
6.11
|
6.30
|
6.25
|
4.94
|
17,450
|
|
|
12/27/2019
|
+0.05 / +0.79%
|
6.28
|
6.35
|
6.25
|
6.35
|
6.31
|
4.98
|
4,170
|
|
|
12/26/2019
|
+0.02 / +0.32%
|
6.50
|
6.50
|
6.28
|
6.30
|
6.40
|
4.94
|
1,470
|
|
|
12/25/2019
|
+0.04 / +0.64%
|
6.24
|
6.30
|
6.24
|
6.28
|
6.27
|
4.92
|
5,500
|
|
|
12/24/2019
|
-0.06 / -0.95%
|
6.25
|
6.25
|
6.24
|
6.24
|
6.25
|
4.89
|
960
|
|
|
12/23/2019
|
-0.12 / -1.87%
|
6.10
|
6.60
|
6.10
|
6.30
|
6.28
|
4.94
|
3,820
|
|
|
12/20/2019
|
+0.12 / +1.90%
|
6.43
|
6.43
|
6.25
|
6.42
|
6.27
|
5.03
|
14,680
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.94
|
4,660
|
|
|
12/18/2019
|
-0.07 / -1.10%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.94
|
10,200
|
|
|
12/17/2019
|
-0.02 / -0.31%
|
6.31
|
6.39
|
6.30
|
6.37
|
6.34
|
4.99
|
6,620
|
|
|
12/16/2019
|
-0.24 / -3.62%
|
6.30
|
6.40
|
6.22
|
6.39
|
6.29
|
5.01
|
1,750
|
|
|
12/13/2019
|
+0.08 / +1.22%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
5.19
|
10
|
|
|
12/12/2019
|
+0.05 / +0.77%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
5.13
|
20
|
|
|
12/11/2019
|
-0.09 / -1.37%
|
6.42
|
6.50
|
6.42
|
6.50
|
6.46
|
5.09
|
1,210
|
|
|
12/10/2019
|
+0.11 / +1.70%
|
6.22
|
6.59
|
6.21
|
6.59
|
6.29
|
5.16
|
3,020
|
|
|
12/9/2019
|
-0.17 / -2.56%
|
6.77
|
6.77
|
6.20
|
6.48
|
6.31
|
5.08
|
5,390
|
|
|
12/6/2019
|
+0.15 / +2.31%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
5.21
|
10
|
|
|
12/5/2019
|
-0.10 / -1.52%
|
6.46
|
6.50
|
6.46
|
6.50
|
6.48
|
5.09
|
16,250
|
|
|
12/4/2019
|
+0.06 / +0.92%
|
6.16
|
6.60
|
6.16
|
6.60
|
6.38
|
5.17
|
110
|
|
|
|
|
|