|
Closing price on 10/8/2021
|
|
| Open |
8.08 |
| High |
8.08 |
| Low |
7.90 |
| Volume |
182,100 |
| Split-adjusted Price |
6.58 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.14 / -1.73%
|
8.08
|
8.08
|
7.90
|
7.94
|
7.94
|
6.58
|
182,100
|
|
|
10/7/2021
|
+0.20 / +2.54%
|
7.97
|
8.30
|
7.88
|
8.08
|
8.03
|
6.70
|
516,000
|
|
|
10/6/2021
|
+0.51 / +6.92%
|
7.37
|
7.88
|
7.32
|
7.88
|
7.78
|
6.53
|
769,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
7.37
|
7.57
|
7.20
|
7.37
|
7.39
|
6.11
|
189,000
|
|
|
10/4/2021
|
+0.11 / +1.52%
|
7.26
|
7.45
|
7.12
|
7.37
|
7.28
|
6.11
|
278,800
|
|
|
10/1/2021
|
-0.12 / -1.63%
|
7.28
|
7.33
|
7.11
|
7.26
|
7.24
|
6.02
|
233,400
|
|
|
9/30/2021
|
+0.08 / +1.10%
|
7.54
|
7.54
|
7.30
|
7.38
|
7.44
|
6.12
|
203,500
|
|
|
9/29/2021
|
+0.07 / +0.97%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.27
|
6.05
|
261,900
|
|
|
9/28/2021
|
-0.21 / -2.82%
|
6.95
|
7.42
|
6.93
|
7.23
|
7.03
|
6.00
|
704,600
|
|
|
9/27/2021
|
-0.56 / -7.00%
|
7.60
|
7.90
|
7.44
|
7.44
|
7.53
|
6.17
|
556,000
|
|
|
9/24/2021
|
-0.38 / -4.53%
|
8.69
|
8.69
|
7.99
|
8.00
|
8.25
|
6.63
|
491,500
|
|
|
9/23/2021
|
+0.54 / +6.89%
|
8.38
|
8.38
|
8.30
|
8.38
|
8.38
|
6.95
|
1,475,900
|
|
|
9/22/2021
|
+0.51 / +6.96%
|
7.35
|
7.84
|
7.34
|
7.84
|
7.79
|
6.50
|
2,247,400
|
|
|
9/21/2021
|
-0.02 / -0.27%
|
7.30
|
7.35
|
7.00
|
7.33
|
7.17
|
6.08
|
402,800
|
|
|
9/20/2021
|
-0.32 / -4.17%
|
7.60
|
7.60
|
7.30
|
7.35
|
7.46
|
6.09
|
335,900
|
|
|
9/17/2021
|
-0.13 / -1.67%
|
7.82
|
7.83
|
7.50
|
7.67
|
7.68
|
6.36
|
119,500
|
|
|
9/16/2021
|
+0.31 / +4.14%
|
7.89
|
7.90
|
7.62
|
7.80
|
7.82
|
6.47
|
218,600
|
|
|
9/15/2021
|
+0.49 / +7.00%
|
7.10
|
7.49
|
7.10
|
7.49
|
7.39
|
6.21
|
799,900
|
|
|
9/14/2021
|
+0.01 / +0.14%
|
6.90
|
7.10
|
6.85
|
7.00
|
6.94
|
5.80
|
138,500
|
|
|
9/13/2021
|
+0.05 / +0.72%
|
6.99
|
7.15
|
6.82
|
6.99
|
7.02
|
5.80
|
101,100
|
|
|
9/10/2021
|
+0.04 / +0.58%
|
7.09
|
7.09
|
6.82
|
6.94
|
6.92
|
5.75
|
25,300
|
|
|
9/9/2021
|
+0.03 / +0.44%
|
6.80
|
6.90
|
6.79
|
6.90
|
6.85
|
5.72
|
37,500
|
|
|
9/8/2021
|
+0.05 / +0.73%
|
6.82
|
7.00
|
6.82
|
6.87
|
6.89
|
5.70
|
39,500
|
|
|
9/7/2021
|
-0.18 / -2.57%
|
7.15
|
7.15
|
6.82
|
6.82
|
6.92
|
5.66
|
85,500
|
|
|
9/6/2021
|
+0.29 / +4.32%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.01
|
5.80
|
206,900
|
|
|
9/1/2021
|
+0.01 / +0.15%
|
6.66
|
6.82
|
6.66
|
6.71
|
6.73
|
5.56
|
10,100
|
|
|
8/31/2021
|
-0.02 / -0.30%
|
6.90
|
6.90
|
6.66
|
6.70
|
6.78
|
5.56
|
40,700
|
|
|
8/30/2021
|
+0.12 / +1.82%
|
6.65
|
6.72
|
6.52
|
6.72
|
6.67
|
5.57
|
61,200
|
|
|
8/27/2021
|
-0.06 / -0.90%
|
6.52
|
6.63
|
6.52
|
6.60
|
6.52
|
5.47
|
1,400
|
|
|
8/26/2021
|
-0.01 / -0.15%
|
6.69
|
6.69
|
6.51
|
6.66
|
6.65
|
5.52
|
54,600
|
|
|