|
Closing price on 11/28/2017
|
|
| Open |
6.59 |
| High |
6.64 |
| Low |
6.40 |
| Volume |
418,760 |
| Split-adjusted Price |
4.21 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.05 / +0.78%
|
6.59
|
6.64
|
6.40
|
6.45
|
6.49
|
4.21
|
418,760
|
|
|
11/27/2017
|
+0.20 / +3.23%
|
6.20
|
6.49
|
6.19
|
6.40
|
6.32
|
4.17
|
578,090
|
|
|
11/24/2017
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.10
|
6.20
|
6.16
|
4.04
|
175,730
|
|
|
11/23/2017
|
+0.03 / +0.49%
|
6.25
|
6.25
|
6.16
|
6.20
|
6.19
|
4.04
|
502,330
|
|
|
11/22/2017
|
-0.04 / -0.64%
|
6.25
|
6.25
|
6.10
|
6.17
|
6.17
|
4.02
|
142,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
6.23
|
6.29
|
6.15
|
6.21
|
6.20
|
4.05
|
161,990
|
|
|
11/20/2017
|
-0.09 / -1.43%
|
6.30
|
6.30
|
6.20
|
6.21
|
6.26
|
4.05
|
69,820
|
|
|
11/17/2017
|
-0.02 / -0.32%
|
6.30
|
6.37
|
6.21
|
6.30
|
6.32
|
4.11
|
288,010
|
|
|
11/16/2017
|
+0.02 / +0.32%
|
6.20
|
6.33
|
6.20
|
6.32
|
6.30
|
4.12
|
159,090
|
|
|
11/15/2017
|
-0.06 / -0.94%
|
6.16
|
6.39
|
6.16
|
6.30
|
6.30
|
4.11
|
42,730
|
|
|
11/14/2017
|
+0.03 / +0.47%
|
6.35
|
6.41
|
6.23
|
6.36
|
6.37
|
4.15
|
171,860
|
|
|
11/13/2017
|
+0.09 / +1.44%
|
6.15
|
6.33
|
6.15
|
6.33
|
6.21
|
4.13
|
410,160
|
|
|
11/10/2017
|
+0.02 / +0.32%
|
6.30
|
6.35
|
6.20
|
6.24
|
6.23
|
4.07
|
146,640
|
|
|
11/9/2017
|
-0.13 / -2.05%
|
6.30
|
6.40
|
6.22
|
6.22
|
6.31
|
4.06
|
101,890
|
|
|
11/8/2017
|
+0.01 / +0.16%
|
6.38
|
6.39
|
6.30
|
6.35
|
6.33
|
4.14
|
132,660
|
|
|
11/7/2017
|
+0.11 / +1.77%
|
6.23
|
6.41
|
6.22
|
6.34
|
6.31
|
4.14
|
273,400
|
|
|
11/6/2017
|
+0.15 / +2.47%
|
6.20
|
6.30
|
6.08
|
6.23
|
6.21
|
4.06
|
191,880
|
|
|
11/3/2017
|
-0.07 / -1.14%
|
6.16
|
6.19
|
6.07
|
6.08
|
6.13
|
3.97
|
256,200
|
|
|
11/2/2017
|
+0.06 / +0.99%
|
6.10
|
6.24
|
6.10
|
6.15
|
6.15
|
4.01
|
304,590
|
|
|
11/1/2017
|
0.00 / 0.00%
|
6.09
|
6.29
|
6.09
|
6.09
|
6.11
|
3.97
|
407,480
|
|
|
10/31/2017
|
-0.01 / -0.16%
|
6.00
|
6.28
|
5.87
|
6.09
|
6.02
|
3.97
|
357,950
|
|
|
10/30/2017
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.30
|
3.98
|
355,580
|
|
|
10/27/2017
|
-0.20 / -2.99%
|
6.78
|
6.78
|
6.41
|
6.50
|
6.49
|
4.24
|
251,300
|
|
|
10/26/2017
|
+0.25 / +3.88%
|
6.45
|
6.90
|
6.45
|
6.70
|
6.80
|
4.37
|
535,310
|
|
|
10/25/2017
|
-0.47 / -6.79%
|
6.78
|
6.92
|
6.44
|
6.45
|
6.55
|
4.21
|
2,207,020
|
|
|
10/24/2017
|
-0.52 / -6.99%
|
6.92
|
7.20
|
6.92
|
6.92
|
6.95
|
4.51
|
1,839,700
|
|
|
10/23/2017
|
-0.56 / -7.00%
|
7.45
|
7.50
|
7.44
|
7.44
|
7.45
|
4.85
|
265,100
|
|
|
10/20/2017
|
-0.10 / -1.23%
|
8.19
|
8.19
|
7.83
|
8.00
|
7.99
|
5.22
|
579,040
|
|
|
10/19/2017
|
+0.17 / +2.14%
|
7.91
|
8.33
|
7.88
|
8.10
|
8.07
|
5.28
|
445,040
|
|
|
10/18/2017
|
+0.28 / +3.66%
|
7.65
|
7.95
|
7.60
|
7.93
|
7.73
|
5.17
|
392,830
|
|
|