|
Closing price on 10/2/2015
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
140,780 |
| Split-adjusted Price |
3.58 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2015
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
3.58
|
140,780
|
|
|
10/1/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.52
|
3.52
|
65,910
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.58
|
3.58
|
268,800
|
|
|
9/29/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.50
|
3.58
|
337,070
|
|
|
9/28/2015
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.86
|
3.63
|
340,870
|
|
|
9/25/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
3.85
|
238,430
|
|
|
9/24/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
3.79
|
392,770
|
|
|
9/23/2015
|
+0.30 / +4.55%
|
6.50
|
7.00
|
6.40
|
6.90
|
6.80
|
3.74
|
1,087,530
|
|
|
9/22/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
3.58
|
267,790
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
3.52
|
196,210
|
|
|
9/18/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.52
|
215,660
|
|
|
9/17/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.43
|
3.52
|
76,790
|
|
|
9/16/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.38
|
3.47
|
151,830
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
3.36
|
148,680
|
|
|
9/14/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.23
|
3.36
|
113,780
|
|
|
9/11/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
3.41
|
108,390
|
|
|
9/10/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
3.47
|
82,590
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
3.52
|
42,050
|
|
|
9/8/2015
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.49
|
3.52
|
103,700
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
3.47
|
67,750
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.44
|
3.47
|
198,990
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.36
|
3.47
|
82,840
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.47
|
118,450
|
|
|
8/31/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.35
|
3.47
|
163,100
|
|
|
8/28/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
3.47
|
151,530
|
|
|
8/27/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.44
|
3.52
|
151,600
|
|
|
8/26/2015
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.29
|
3.47
|
100,620
|
|
|
8/25/2015
|
-0.40 / -6.15%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.21
|
3.30
|
454,760
|
|
|
8/24/2015
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.54
|
3.52
|
225,510
|
|
|
8/21/2015
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.77
|
3.74
|
304,400
|
|
|