|
Closing price on 10/8/2020
|
|
| Open |
6.17 |
| High |
6.18 |
| Low |
6.12 |
| Volume |
3,810 |
| Split-adjusted Price |
5.12 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.12
|
6.17
|
6.17
|
5.12
|
3,810
|
|
|
10/7/2020
|
-0.03 / -0.48%
|
6.10
|
6.18
|
6.10
|
6.17
|
6.17
|
5.12
|
2,700
|
|
|
10/6/2020
|
-0.04 / -0.64%
|
6.16
|
6.20
|
6.16
|
6.20
|
6.17
|
5.14
|
2,270
|
|
|
10/5/2020
|
+0.10 / +1.63%
|
6.14
|
6.24
|
6.14
|
6.24
|
6.24
|
5.17
|
1,860
|
|
|
10/2/2020
|
+0.01 / +0.16%
|
6.13
|
6.40
|
6.13
|
6.14
|
6.26
|
5.09
|
19,180
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.13
|
6.13
|
6.15
|
5.08
|
3,740
|
|
|
9/30/2020
|
0.00 / 0.00%
|
6.11
|
6.13
|
6.11
|
6.13
|
6.13
|
5.08
|
3,810
|
|
|
9/29/2020
|
+0.01 / +0.16%
|
6.13
|
6.14
|
6.13
|
6.13
|
6.13
|
5.08
|
42,000
|
|
|
9/28/2020
|
-0.03 / -0.49%
|
6.11
|
6.15
|
6.11
|
6.12
|
6.14
|
5.07
|
46,900
|
|
|
9/25/2020
|
-0.09 / -1.44%
|
6.24
|
6.24
|
6.10
|
6.15
|
6.17
|
5.10
|
4,540
|
|
|
9/24/2020
|
+0.13 / +2.13%
|
6.23
|
6.24
|
6.23
|
6.24
|
6.24
|
5.17
|
140
|
|
|
9/23/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.11
|
6.11
|
6.21
|
5.07
|
8,540
|
|
|
9/22/2020
|
-0.07 / -1.13%
|
6.26
|
6.26
|
6.11
|
6.11
|
6.17
|
5.07
|
18,630
|
|
|
9/21/2020
|
0.00 / 0.00%
|
6.10
|
6.29
|
6.10
|
6.18
|
6.23
|
5.12
|
2,890
|
|
|
9/18/2020
|
-0.02 / -0.32%
|
6.15
|
6.19
|
6.10
|
6.18
|
6.16
|
5.12
|
5,840
|
|
|
9/17/2020
|
+0.01 / +0.16%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.20
|
5.14
|
14,280
|
|
|
9/16/2020
|
+0.09 / +1.48%
|
6.10
|
6.19
|
6.10
|
6.19
|
6.13
|
5.13
|
11,750
|
|
|
9/15/2020
|
-0.04 / -0.65%
|
6.09
|
6.14
|
6.08
|
6.10
|
6.09
|
5.06
|
56,030
|
|
|
9/14/2020
|
+0.02 / +0.33%
|
6.09
|
6.14
|
6.08
|
6.14
|
6.09
|
5.09
|
34,300
|
|
|
9/11/2020
|
-0.05 / -0.81%
|
6.20
|
6.20
|
6.08
|
6.12
|
6.12
|
5.07
|
600
|
|
|
9/10/2020
|
+0.02 / +0.33%
|
6.11
|
6.17
|
6.10
|
6.17
|
6.13
|
5.12
|
5,220
|
|
|
9/9/2020
|
-0.04 / -0.65%
|
6.10
|
6.15
|
6.10
|
6.15
|
6.13
|
5.10
|
410
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.11
|
6.19
|
6.10
|
6.19
|
6.15
|
5.13
|
24,980
|
|
|
9/7/2020
|
-0.01 / -0.16%
|
6.29
|
6.29
|
6.19
|
6.19
|
6.24
|
5.13
|
500
|
|
|
9/4/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.14
|
46,900
|
|
|
9/3/2020
|
-0.11 / -1.77%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
5.06
|
4,430
|
|
|
9/1/2020
|
-0.04 / -0.64%
|
6.00
|
6.21
|
6.00
|
6.21
|
6.11
|
5.15
|
1,110
|
|
|
8/31/2020
|
-0.03 / -0.48%
|
6.06
|
6.29
|
6.06
|
6.25
|
6.15
|
5.18
|
3,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.05
|
6.28
|
6.09
|
5.21
|
33,640
|
|
|
8/27/2020
|
+0.06 / +0.96%
|
6.40
|
6.40
|
6.10
|
6.28
|
6.16
|
5.21
|
8,120
|
|
|