|
|
Closing price on 10/28/2014
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
364,960 |
| Split-adjusted Price |
6.23 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
6.23
|
364,960
|
|
|
10/27/2014
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
6.23
|
398,690
|
|
|
10/24/2014
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.80
|
12.10
|
12.10
|
6.56
|
723,500
|
|
|
10/23/2014
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
6.66
|
586,460
|
|
|
10/22/2014
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
6.88
|
361,370
|
|
|
10/21/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
6.72
|
318,640
|
|
|
10/20/2014
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
6.72
|
193,890
|
|
|
10/17/2014
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.60
|
6.83
|
387,910
|
|
|
10/16/2014
|
-0.60 / -4.65%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
6.66
|
814,980
|
|
|
10/15/2014
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
6.99
|
683,770
|
|
|
10/14/2014
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
6.83
|
585,770
|
|
|
10/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
6.99
|
588,690
|
|
|
10/10/2014
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.80
|
12.90
|
12.90
|
6.99
|
884,460
|
|
|
10/9/2014
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.30
|
7.21
|
911,110
|
|
|
10/8/2014
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
7.21
|
795,970
|
|
|
10/7/2014
|
+0.40 / +3.01%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
7.42
|
2,258,570
|
|
|
10/6/2014
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
7.21
|
1,102,970
|
|
|
10/3/2014
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
7.15
|
1,113,700
|
|
|
10/2/2014
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
7.10
|
875,810
|
|
|
10/1/2014
|
+0.80 / +6.35%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
7.26
|
1,381,300
|
|
|
9/30/2014
|
+0.10 / +0.80%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.60
|
6.83
|
1,414,870
|
|
|
9/29/2014
|
-0.30 / -2.34%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.50
|
6.77
|
1,186,490
|
|
|
9/26/2014
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.80
|
6.93
|
686,000
|
|
|
9/25/2014
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
13.10
|
7.10
|
509,000
|
|
|
9/24/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
6.93
|
244,820
|
|
|
9/23/2014
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
6.93
|
864,290
|
|
|
9/22/2014
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
6.93
|
485,480
|
|
|
9/19/2014
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
7.10
|
809,170
|
|
|
9/18/2014
|
-0.50 / -3.73%
|
13.50
|
13.60
|
12.90
|
12.90
|
12.90
|
6.99
|
1,400,560
|
|
|
9/17/2014
|
-0.40 / -2.90%
|
14.00
|
14.20
|
13.40
|
13.40
|
13.40
|
7.26
|
1,056,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|