|
Closing price on 11/10/2015
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
697,170 |
| Split-adjusted Price |
3.90 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.80
|
7.20
|
7.21
|
3.90
|
697,170
|
|
|
11/9/2015
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.80
|
6.90
|
7.02
|
3.74
|
681,290
|
|
|
11/6/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
3.68
|
180,380
|
|
|
11/5/2015
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
3.79
|
395,010
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.76
|
3.63
|
198,620
|
|
|
11/3/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
3.63
|
63,880
|
|
|
11/2/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
3.52
|
107,590
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
3.63
|
88,730
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.63
|
121,630
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.63
|
102,740
|
|
|
10/27/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
3.63
|
40,370
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
3.68
|
78,370
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
3.68
|
72,780
|
|
|
10/22/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
3.68
|
94,370
|
|
|
10/21/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
3.63
|
345,510
|
|
|
10/20/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
3.63
|
218,850
|
|
|
10/19/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.96
|
3.74
|
672,550
|
|
|
10/16/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
3.79
|
286,430
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.68
|
124,320
|
|
|
10/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
3.68
|
167,710
|
|
|
10/13/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
3.68
|
99,580
|
|
|
10/12/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
3.68
|
189,650
|
|
|
10/9/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
3.74
|
146,270
|
|
|
10/8/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.81
|
3.68
|
396,310
|
|
|
10/7/2015
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
3.68
|
156,790
|
|
|
10/6/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
3.63
|
212,390
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
3.58
|
196,990
|
|
|
10/2/2015
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
3.58
|
140,780
|
|
|
10/1/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.52
|
3.52
|
65,910
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.58
|
3.58
|
268,800
|
|
|