Closing price on 10/4/2022
|
|
Open |
4.73 |
High |
4.80 |
Low |
4.69 |
Volume |
57,300 |
Split-adjusted Price |
4.78 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
+0.05 / +1.06%
|
4.73
|
4.80
|
4.69
|
4.78
|
4.74
|
4.78
|
57,300
|
|
10/3/2022
|
-0.17 / -3.47%
|
4.95
|
5.17
|
4.73
|
4.73
|
4.80
|
4.73
|
42,100
|
|
9/30/2022
|
-0.11 / -2.20%
|
5.01
|
5.01
|
4.66
|
4.90
|
4.76
|
4.90
|
148,200
|
|
9/29/2022
|
-0.01 / -0.20%
|
5.37
|
5.37
|
5.00
|
5.01
|
5.03
|
5.01
|
54,300
|
|
9/28/2022
|
0.00 / 0.00%
|
5.02
|
5.19
|
5.00
|
5.02
|
5.05
|
5.02
|
54,800
|
|
9/27/2022
|
-0.06 / -1.18%
|
5.22
|
5.22
|
4.80
|
5.02
|
5.02
|
5.02
|
46,600
|
|
9/26/2022
|
-0.22 / -4.15%
|
5.25
|
5.25
|
5.00
|
5.08
|
5.09
|
5.08
|
125,600
|
|
9/23/2022
|
-0.05 / -0.93%
|
5.03
|
5.39
|
5.03
|
5.30
|
5.32
|
5.30
|
81,200
|
|
9/22/2022
|
-0.13 / -2.37%
|
5.40
|
5.40
|
5.29
|
5.35
|
5.33
|
5.35
|
112,300
|
|
9/21/2022
|
-0.02 / -0.36%
|
5.20
|
5.59
|
5.20
|
5.48
|
5.46
|
5.48
|
35,300
|
|
9/20/2022
|
+0.18 / +3.38%
|
5.38
|
5.50
|
5.20
|
5.50
|
5.30
|
5.50
|
65,000
|
|
9/19/2022
|
-0.23 / -4.14%
|
5.30
|
5.69
|
5.30
|
5.32
|
5.39
|
5.32
|
92,700
|
|
9/16/2022
|
-0.04 / -0.68%
|
5.80
|
5.85
|
5.78
|
5.80
|
5.81
|
5.55
|
206,700
|
|
9/15/2022
|
-0.09 / -1.52%
|
6.05
|
6.05
|
5.83
|
5.84
|
5.90
|
5.59
|
106,700
|
|
9/14/2022
|
-0.01 / -0.17%
|
5.96
|
5.96
|
5.81
|
5.93
|
5.89
|
5.67
|
97,100
|
|
9/13/2022
|
-0.02 / -0.34%
|
6.00
|
6.08
|
5.85
|
5.94
|
5.98
|
5.68
|
144,200
|
|
9/12/2022
|
+0.18 / +3.11%
|
5.82
|
6.05
|
5.79
|
5.96
|
5.93
|
5.70
|
262,700
|
|
9/9/2022
|
+0.02 / +0.35%
|
5.78
|
5.80
|
5.71
|
5.78
|
5.77
|
5.53
|
129,900
|
|
9/8/2022
|
+0.03 / +0.52%
|
5.80
|
5.80
|
5.72
|
5.76
|
5.75
|
5.51
|
95,800
|
|
9/7/2022
|
-0.07 / -1.21%
|
5.80
|
5.82
|
5.73
|
5.73
|
5.77
|
5.48
|
154,300
|
|
9/6/2022
|
+0.05 / +0.87%
|
5.75
|
5.81
|
5.75
|
5.80
|
5.79
|
5.55
|
118,100
|
|
9/5/2022
|
-0.05 / -0.86%
|
5.78
|
5.82
|
5.74
|
5.75
|
5.76
|
5.50
|
116,200
|
|
8/31/2022
|
0.00 / 0.00%
|
5.70
|
5.81
|
5.70
|
5.80
|
5.76
|
5.55
|
82,600
|
|
8/30/2022
|
+0.05 / +0.87%
|
5.75
|
5.82
|
5.75
|
5.80
|
5.79
|
5.55
|
55,000
|
|
8/29/2022
|
-0.09 / -1.54%
|
5.78
|
5.80
|
5.60
|
5.75
|
5.73
|
5.50
|
144,500
|
|
8/26/2022
|
-0.01 / -0.17%
|
5.85
|
5.87
|
5.78
|
5.84
|
5.80
|
5.59
|
153,500
|
|
8/25/2022
|
+0.05 / +0.86%
|
5.80
|
5.87
|
5.80
|
5.85
|
5.83
|
5.60
|
88,000
|
|
8/24/2022
|
+0.05 / +0.87%
|
5.75
|
5.86
|
5.75
|
5.80
|
5.81
|
5.55
|
95,200
|
|
8/23/2022
|
-0.04 / -0.69%
|
5.69
|
5.79
|
5.69
|
5.75
|
5.74
|
5.50
|
106,100
|
|
8/22/2022
|
-0.06 / -1.03%
|
5.98
|
5.98
|
5.67
|
5.79
|
5.80
|
5.54
|
160,700
|
|
|