|
Closing price on 10/6/2023
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
98,600 |
| Split-adjusted Price |
5.42 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
-0.16 / -2.87%
|
5.80
|
5.80
|
5.40
|
5.42
|
5.44
|
5.42
|
98,600
|
|
|
10/5/2023
|
-0.01 / -0.18%
|
5.53
|
5.70
|
5.20
|
5.58
|
5.44
|
5.58
|
27,600
|
|
|
10/4/2023
|
+0.12 / +2.19%
|
5.45
|
5.59
|
5.45
|
5.59
|
5.49
|
5.59
|
25,600
|
|
|
10/3/2023
|
-0.12 / -2.15%
|
5.50
|
5.55
|
5.28
|
5.47
|
5.41
|
5.47
|
36,800
|
|
|
10/2/2023
|
+0.04 / +0.72%
|
5.55
|
5.64
|
5.55
|
5.59
|
5.59
|
5.59
|
56,900
|
|
|
9/29/2023
|
+0.07 / +1.28%
|
5.64
|
5.64
|
5.42
|
5.55
|
5.54
|
5.55
|
47,700
|
|
|
9/28/2023
|
-0.01 / -0.18%
|
5.50
|
5.70
|
5.30
|
5.48
|
5.36
|
5.48
|
82,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
5.22
|
5.49
|
5.22
|
5.49
|
5.35
|
5.49
|
120,900
|
|
|
9/26/2023
|
-0.32 / -5.51%
|
5.80
|
5.81
|
5.45
|
5.49
|
5.57
|
5.49
|
794,100
|
|
|
9/25/2023
|
-0.43 / -6.89%
|
6.02
|
6.24
|
5.81
|
5.81
|
5.93
|
5.81
|
478,900
|
|
|
9/22/2023
|
-0.36 / -5.45%
|
6.59
|
6.59
|
6.16
|
6.24
|
6.31
|
6.24
|
501,900
|
|
|
9/21/2023
|
+0.20 / +3.13%
|
6.48
|
6.68
|
6.40
|
6.60
|
6.59
|
6.60
|
1,089,300
|
|
|
9/20/2023
|
0.00 / 0.00%
|
6.40
|
6.54
|
6.30
|
6.40
|
6.36
|
6.40
|
187,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.25
|
6.40
|
6.35
|
6.40
|
441,000
|
|
|
9/18/2023
|
-0.10 / -1.54%
|
6.50
|
6.57
|
6.30
|
6.40
|
6.41
|
6.40
|
295,300
|
|
|
9/15/2023
|
+0.30 / +4.84%
|
6.21
|
6.60
|
6.21
|
6.50
|
6.36
|
6.50
|
519,300
|
|
|
9/14/2023
|
-0.10 / -1.59%
|
6.29
|
6.30
|
6.16
|
6.20
|
6.22
|
6.20
|
485,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
6.30
|
6.37
|
6.04
|
6.30
|
6.29
|
6.30
|
696,300
|
|
|
9/12/2023
|
+0.11 / +1.78%
|
6.35
|
6.35
|
6.12
|
6.30
|
6.22
|
6.30
|
690,400
|
|
|
9/11/2023
|
+0.19 / +3.17%
|
6.10
|
6.30
|
5.90
|
6.19
|
6.12
|
6.19
|
805,900
|
|
|
9/8/2023
|
-0.03 / -0.50%
|
6.05
|
6.05
|
5.93
|
6.00
|
5.98
|
6.00
|
318,800
|
|
|
9/7/2023
|
+0.07 / +1.17%
|
5.98
|
6.08
|
5.98
|
6.03
|
6.01
|
6.03
|
519,100
|
|
|
9/6/2023
|
-0.04 / -0.67%
|
6.09
|
6.09
|
5.89
|
5.96
|
5.99
|
5.96
|
246,200
|
|
|
9/5/2023
|
+0.26 / +4.53%
|
5.75
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
504,400
|
|
|
8/31/2023
|
+0.01 / +0.17%
|
5.65
|
5.80
|
5.65
|
5.74
|
5.73
|
5.74
|
218,700
|
|
|
8/30/2023
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.68
|
5.73
|
5.71
|
5.73
|
163,900
|
|
|
8/29/2023
|
-0.09 / -1.54%
|
5.80
|
5.90
|
5.70
|
5.74
|
5.79
|
5.74
|
372,600
|
|
|
8/28/2023
|
+0.12 / +2.10%
|
5.72
|
5.91
|
5.72
|
5.83
|
5.78
|
5.83
|
157,500
|
|
|
8/25/2023
|
-0.07 / -1.21%
|
5.75
|
5.79
|
5.65
|
5.71
|
5.72
|
5.71
|
127,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.60
|
5.78
|
5.77
|
5.78
|
189,700
|
|
|