|
Closing price on 11/17/2021
|
|
| Open |
10.60 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
814,600 |
| Split-adjusted Price |
9.43 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.20 / +1.83%
|
10.60
|
11.40
|
10.60
|
11.10
|
10.96
|
9.43
|
814,600
|
|
|
11/16/2021
|
-0.20 / -1.80%
|
11.10
|
11.15
|
10.35
|
10.90
|
10.82
|
9.26
|
773,500
|
|
|
11/15/2021
|
+0.65 / +6.22%
|
10.60
|
11.15
|
10.35
|
11.10
|
10.86
|
9.43
|
1,470,300
|
|
|
11/12/2021
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.20
|
10.45
|
10.38
|
8.88
|
671,200
|
|
|
11/11/2021
|
+0.25 / +2.42%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.60
|
9.01
|
925,200
|
|
|
11/10/2021
|
+0.65 / +6.70%
|
9.70
|
10.35
|
9.69
|
10.35
|
10.19
|
8.80
|
815,600
|
|
|
11/9/2021
|
-0.27 / -2.71%
|
9.80
|
9.98
|
9.69
|
9.70
|
9.79
|
8.24
|
1,866,700
|
|
|
11/8/2021
|
-0.01 / -0.10%
|
10.40
|
10.40
|
9.74
|
9.97
|
9.89
|
8.47
|
1,132,600
|
|
|
11/5/2021
|
+0.65 / +6.97%
|
9.38
|
9.98
|
9.30
|
9.98
|
9.65
|
8.48
|
1,012,500
|
|
|
11/4/2021
|
+0.36 / +4.01%
|
9.25
|
9.53
|
9.00
|
9.33
|
9.28
|
7.93
|
648,700
|
|
|
11/3/2021
|
-0.28 / -3.03%
|
9.40
|
9.40
|
8.97
|
8.97
|
9.15
|
7.62
|
860,400
|
|
|
11/2/2021
|
+0.40 / +4.52%
|
8.81
|
9.45
|
8.65
|
9.25
|
8.95
|
7.86
|
1,072,200
|
|
|
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
|
|
|