|
Closing price on 10/13/2016
|
|
| Open |
6.07 |
| High |
6.32 |
| Low |
6.00 |
| Volume |
339,860 |
| Split-adjusted Price |
3.63 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
+0.03 / +0.49%
|
6.07
|
6.32
|
6.00
|
6.10
|
6.15
|
3.63
|
339,860
|
|
|
10/12/2016
|
+0.16 / +2.71%
|
5.80
|
6.20
|
5.80
|
6.07
|
6.06
|
3.61
|
244,240
|
|
|
10/11/2016
|
+0.24 / +4.23%
|
5.60
|
6.02
|
5.51
|
5.91
|
5.83
|
3.52
|
313,320
|
|
|
10/10/2016
|
+0.17 / +3.09%
|
5.31
|
5.80
|
5.13
|
5.67
|
5.59
|
3.37
|
286,530
|
|
|
10/7/2016
|
-0.15 / -2.65%
|
5.69
|
5.69
|
5.42
|
5.50
|
5.44
|
3.27
|
38,210
|
|
|
10/6/2016
|
+0.07 / +1.25%
|
5.60
|
5.70
|
5.40
|
5.65
|
5.50
|
3.36
|
71,040
|
|
|
10/5/2016
|
+0.07 / +1.27%
|
5.40
|
5.60
|
5.40
|
5.58
|
5.55
|
3.32
|
41,240
|
|
|
10/4/2016
|
-0.09 / -1.61%
|
5.60
|
5.60
|
5.50
|
5.51
|
5.52
|
3.28
|
42,230
|
|
|
10/3/2016
|
+0.10 / +1.82%
|
5.43
|
5.65
|
5.43
|
5.60
|
5.54
|
3.33
|
68,430
|
|
|
9/30/2016
|
+0.13 / +2.42%
|
5.30
|
5.62
|
5.30
|
5.50
|
5.51
|
3.27
|
220,140
|
|
|
9/29/2016
|
-0.13 / -2.36%
|
5.40
|
5.50
|
5.37
|
5.37
|
5.40
|
3.19
|
54,080
|
|
|
9/28/2016
|
-0.15 / -2.65%
|
5.60
|
5.69
|
5.50
|
5.50
|
5.58
|
3.27
|
83,810
|
|
|
9/27/2016
|
+0.20 / +3.67%
|
5.45
|
5.73
|
5.27
|
5.65
|
5.46
|
3.36
|
227,280
|
|
|
9/26/2016
|
-0.05 / -0.91%
|
5.51
|
5.55
|
5.30
|
5.45
|
5.48
|
3.24
|
91,410
|
|
|
9/23/2016
|
+0.08 / +1.48%
|
5.56
|
5.56
|
5.40
|
5.50
|
5.50
|
3.27
|
111,190
|
|
|
9/22/2016
|
+0.22 / +4.23%
|
5.25
|
5.56
|
5.25
|
5.42
|
5.45
|
3.22
|
305,820
|
|
|
9/21/2016
|
+0.11 / +2.16%
|
5.10
|
5.33
|
5.10
|
5.20
|
5.17
|
3.09
|
256,600
|
|
|
9/20/2016
|
+0.09 / +1.80%
|
5.02
|
5.19
|
5.01
|
5.09
|
5.12
|
3.03
|
188,490
|
|
|
9/19/2016
|
+0.11 / +2.25%
|
4.88
|
5.19
|
4.80
|
5.00
|
5.01
|
2.97
|
224,300
|
|
|
9/16/2016
|
-0.03 / -0.61%
|
4.98
|
4.98
|
4.80
|
4.89
|
4.86
|
2.91
|
52,840
|
|
|
9/15/2016
|
+0.02 / +0.41%
|
4.90
|
5.10
|
4.90
|
4.92
|
5.03
|
2.93
|
233,790
|
|
|
9/14/2016
|
+0.30 / +6.52%
|
4.68
|
4.92
|
4.67
|
4.90
|
4.86
|
2.91
|
437,800
|
|
|
9/13/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.52
|
4.60
|
4.59
|
2.74
|
100,830
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.48
|
4.60
|
4.58
|
2.74
|
175,220
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
2.74
|
115,790
|
|
|
9/8/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
2.74
|
40,400
|
|
|
9/7/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.45
|
2.68
|
75,080
|
|
|
9/6/2016
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.49
|
2.62
|
96,150
|
|
|
9/5/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
2.74
|
77,910
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
2.68
|
40,860
|
|
|