|
Closing price on 10/22/2015
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
94,370 |
| Split-adjusted Price |
3.68 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
3.68
|
94,370
|
|
|
10/21/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
3.63
|
345,510
|
|
|
10/20/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
3.63
|
218,850
|
|
|
10/19/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.96
|
3.74
|
672,550
|
|
|
10/16/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
3.79
|
286,430
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.68
|
124,320
|
|
|
10/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
3.68
|
167,710
|
|
|
10/13/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
3.68
|
99,580
|
|
|
10/12/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
3.68
|
189,650
|
|
|
10/9/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
3.74
|
146,270
|
|
|
10/8/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.81
|
3.68
|
396,310
|
|
|
10/7/2015
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
3.68
|
156,790
|
|
|
10/6/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
3.63
|
212,390
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
3.58
|
196,990
|
|
|
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
|
|
|