|
Closing price on 11/24/2015
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
205,700 |
| Split-adjusted Price |
3.63 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
3.63
|
205,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
3.52
|
147,630
|
|
|
11/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
3.52
|
1,448,660
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.55
|
3.58
|
161,420
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
3.58
|
119,010
|
|
|
11/17/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
3.58
|
293,500
|
|
|
11/16/2015
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
3.63
|
748,900
|
|
|
11/13/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
3.85
|
248,680
|
|
|
11/12/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
3.85
|
428,970
|
|
|
11/11/2015
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.17
|
3.85
|
328,650
|
|
|
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
|
|
|