|
Closing price on 10/9/2017
|
|
| Open |
7.74 |
| High |
7.93 |
| Low |
7.55 |
| Volume |
171,850 |
| Split-adjusted Price |
5.11 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
+0.16 / +2.08%
|
7.74
|
7.93
|
7.55
|
7.84
|
7.75
|
5.11
|
171,850
|
|
|
10/6/2017
|
+0.18 / +2.40%
|
7.49
|
7.72
|
7.49
|
7.68
|
7.62
|
5.01
|
304,490
|
|
|
10/5/2017
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.40
|
7.50
|
7.45
|
4.89
|
104,420
|
|
|
10/4/2017
|
+0.15 / +2.04%
|
7.34
|
7.51
|
7.30
|
7.50
|
7.41
|
4.89
|
195,640
|
|
|
10/3/2017
|
-0.18 / -2.39%
|
7.56
|
7.59
|
7.05
|
7.35
|
7.25
|
4.79
|
512,980
|
|
|
10/2/2017
|
-0.07 / -0.92%
|
7.65
|
7.65
|
7.40
|
7.53
|
7.50
|
4.91
|
94,640
|
|
|
9/29/2017
|
-0.15 / -1.94%
|
7.70
|
7.70
|
7.55
|
7.60
|
7.61
|
4.96
|
378,950
|
|
|
9/28/2017
|
0.00 / 0.00%
|
7.75
|
7.81
|
7.66
|
7.75
|
7.76
|
5.06
|
131,670
|
|
|
9/27/2017
|
+0.05 / +0.65%
|
7.70
|
7.78
|
7.60
|
7.75
|
7.70
|
5.06
|
130,340
|
|
|
9/26/2017
|
-0.15 / -1.91%
|
7.80
|
7.90
|
7.62
|
7.70
|
7.68
|
5.02
|
423,620
|
|
|
9/25/2017
|
-0.30 / -3.68%
|
7.94
|
8.19
|
7.85
|
7.85
|
7.93
|
5.12
|
429,240
|
|
|
9/22/2017
|
-0.03 / -0.37%
|
8.25
|
8.25
|
8.00
|
8.15
|
8.15
|
5.32
|
551,310
|
|
|
9/21/2017
|
+0.46 / +5.96%
|
7.70
|
8.26
|
7.68
|
8.18
|
8.06
|
5.34
|
733,340
|
|
|
9/20/2017
|
-0.08 / -1.03%
|
7.71
|
7.80
|
7.67
|
7.72
|
7.72
|
5.04
|
391,380
|
|
|
9/19/2017
|
+0.01 / +0.13%
|
7.70
|
8.00
|
7.58
|
7.80
|
7.72
|
5.09
|
639,410
|
|
|
9/18/2017
|
+0.18 / +2.37%
|
7.70
|
7.89
|
7.61
|
7.79
|
7.79
|
5.08
|
547,520
|
|
|
9/15/2017
|
+0.04 / +0.53%
|
7.69
|
8.00
|
7.61
|
7.61
|
7.80
|
4.96
|
921,390
|
|
|
9/14/2017
|
+0.49 / +6.92%
|
7.09
|
7.57
|
7.02
|
7.57
|
7.39
|
4.94
|
1,070,150
|
|
|
9/13/2017
|
+0.08 / +1.14%
|
6.94
|
7.10
|
6.94
|
7.08
|
7.04
|
4.62
|
97,290
|
|
|
9/12/2017
|
+0.09 / +1.30%
|
6.82
|
7.01
|
6.82
|
7.00
|
6.94
|
4.57
|
104,150
|
|
|
9/11/2017
|
-0.19 / -2.68%
|
7.10
|
7.13
|
6.80
|
6.91
|
6.99
|
4.51
|
421,260
|
|
|
9/8/2017
|
+0.03 / +0.42%
|
7.05
|
7.13
|
7.04
|
7.10
|
7.06
|
4.63
|
151,460
|
|
|
9/7/2017
|
-0.12 / -1.67%
|
7.18
|
7.18
|
7.07
|
7.07
|
7.11
|
4.61
|
221,610
|
|
|
9/6/2017
|
+0.04 / +0.56%
|
7.11
|
7.23
|
7.00
|
7.19
|
7.11
|
4.69
|
172,940
|
|
|
9/5/2017
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.10
|
7.15
|
7.20
|
4.66
|
289,150
|
|
|
9/1/2017
|
+0.30 / +4.38%
|
6.90
|
7.19
|
6.85
|
7.15
|
7.08
|
4.66
|
466,180
|
|
|
8/31/2017
|
+0.04 / +0.59%
|
6.80
|
6.90
|
6.80
|
6.85
|
6.83
|
4.47
|
150,040
|
|
|
8/30/2017
|
-0.19 / -2.71%
|
6.79
|
7.06
|
6.79
|
6.81
|
6.84
|
4.44
|
204,320
|
|
|
8/29/2017
|
-0.02 / -0.28%
|
7.02
|
7.10
|
6.76
|
7.00
|
6.87
|
4.57
|
621,570
|
|
|
8/28/2017
|
-0.13 / -1.82%
|
7.00
|
7.10
|
7.00
|
7.02
|
7.03
|
4.58
|
450,430
|
|
|