|
Closing price on 11/1/2021
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.78 |
| Volume |
443,800 |
| Split-adjusted Price |
7.52 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.78
|
8.85
|
8.81
|
7.52
|
443,800
|
|
|
10/29/2021
|
+0.08 / +0.91%
|
8.85
|
9.08
|
8.80
|
8.88
|
8.92
|
7.55
|
446,300
|
|
|
10/28/2021
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
7.48
|
386,400
|
|
|
10/27/2021
|
+0.13 / +1.49%
|
8.80
|
9.08
|
8.75
|
8.85
|
8.93
|
7.52
|
625,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
8.72
|
8.82
|
8.50
|
8.72
|
8.63
|
7.41
|
408,900
|
|
|
10/25/2021
|
+0.12 / +1.40%
|
8.60
|
8.90
|
8.60
|
8.72
|
8.83
|
7.41
|
550,200
|
|
|
10/22/2021
|
+0.47 / +5.78%
|
8.13
|
8.62
|
8.13
|
8.60
|
8.46
|
7.31
|
548,500
|
|
|
10/21/2021
|
+0.03 / +0.37%
|
8.16
|
8.18
|
8.08
|
8.13
|
8.12
|
6.91
|
278,100
|
|
|
10/20/2021
|
+0.25 / +3.18%
|
7.87
|
8.20
|
7.87
|
8.10
|
8.07
|
6.88
|
743,200
|
|
|
10/19/2021
|
+0.16 / +2.08%
|
7.87
|
8.00
|
7.67
|
7.85
|
7.85
|
6.67
|
319,500
|
|
|
10/18/2021
|
+0.03 / +0.39%
|
7.79
|
7.79
|
7.60
|
7.69
|
7.68
|
6.54
|
339,000
|
|
|
10/15/2021
|
-0.14 / -1.79%
|
7.90
|
7.95
|
7.66
|
7.66
|
7.80
|
6.51
|
232,900
|
|
|
10/14/2021
|
+0.10 / +1.30%
|
7.77
|
7.94
|
7.70
|
7.80
|
7.83
|
6.63
|
247,800
|
|
|
10/13/2021
|
-0.07 / -0.90%
|
7.72
|
7.80
|
7.68
|
7.70
|
7.75
|
6.54
|
117,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
7.57
|
7.78
|
7.56
|
7.77
|
7.64
|
6.60
|
319,200
|
|
|
10/11/2021
|
-0.17 / -2.14%
|
7.94
|
7.94
|
7.60
|
7.77
|
7.72
|
6.60
|
403,500
|
|
|
10/8/2021
|
-0.14 / -1.73%
|
8.08
|
8.08
|
7.90
|
7.94
|
7.94
|
6.75
|
182,100
|
|
|
10/7/2021
|
+0.20 / +2.54%
|
7.97
|
8.30
|
7.88
|
8.08
|
8.03
|
6.87
|
516,000
|
|
|
10/6/2021
|
+0.51 / +6.92%
|
7.37
|
7.88
|
7.32
|
7.88
|
7.78
|
6.70
|
769,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
7.37
|
7.57
|
7.20
|
7.37
|
7.39
|
6.26
|
189,000
|
|
|
10/4/2021
|
+0.11 / +1.52%
|
7.26
|
7.45
|
7.12
|
7.37
|
7.28
|
6.26
|
278,800
|
|
|
10/1/2021
|
-0.12 / -1.63%
|
7.28
|
7.33
|
7.11
|
7.26
|
7.24
|
6.17
|
233,400
|
|
|
9/30/2021
|
+0.08 / +1.10%
|
7.54
|
7.54
|
7.30
|
7.38
|
7.44
|
6.27
|
203,500
|
|
|
9/29/2021
|
+0.07 / +0.97%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.27
|
6.20
|
261,900
|
|
|
9/28/2021
|
-0.21 / -2.82%
|
6.95
|
7.42
|
6.93
|
7.23
|
7.03
|
6.15
|
704,600
|
|
|
9/27/2021
|
-0.56 / -7.00%
|
7.60
|
7.90
|
7.44
|
7.44
|
7.53
|
6.32
|
556,000
|
|
|
9/24/2021
|
-0.38 / -4.53%
|
8.69
|
8.69
|
7.99
|
8.00
|
8.25
|
6.80
|
491,500
|
|
|
9/23/2021
|
+0.54 / +6.89%
|
8.38
|
8.38
|
8.30
|
8.38
|
8.38
|
7.12
|
1,475,900
|
|
|
9/22/2021
|
+0.51 / +6.96%
|
7.35
|
7.84
|
7.34
|
7.84
|
7.79
|
6.66
|
2,247,400
|
|
|
9/21/2021
|
-0.02 / -0.27%
|
7.30
|
7.35
|
7.00
|
7.33
|
7.17
|
6.23
|
402,800
|
|
|