|
Closing price on 11/3/2017
|
|
| Open |
6.16 |
| High |
6.19 |
| Low |
6.07 |
| Volume |
256,200 |
| Split-adjusted Price |
3.97 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2017
|
+0.05 / +0.66%
|
7.68
|
7.70
|
7.57
|
7.65
|
7.62
|
4.99
|
175,770
|
|
|
10/16/2017
|
-0.10 / -1.30%
|
7.61
|
7.77
|
7.60
|
7.60
|
7.64
|
4.96
|
114,040
|
|
|
10/13/2017
|
-0.05 / -0.65%
|
7.82
|
7.82
|
7.60
|
7.70
|
7.68
|
5.02
|
223,410
|
|
|
10/12/2017
|
-0.04 / -0.51%
|
7.79
|
7.80
|
7.56
|
7.75
|
7.68
|
5.06
|
108,900
|
|
|
10/11/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.68
|
7.79
|
7.75
|
5.08
|
118,510
|
|
|
10/10/2017
|
-0.05 / -0.64%
|
7.76
|
7.83
|
7.68
|
7.79
|
7.76
|
5.08
|
138,850
|
|
|
10/9/2017
|
+0.16 / +2.08%
|
7.74
|
7.93
|
7.55
|
7.84
|
7.75
|
5.11
|
171,850
|
|
|
10/6/2017
|
+0.18 / +2.40%
|
7.49
|
7.72
|
7.49
|
7.68
|
7.62
|
5.01
|
304,490
|
|
|
10/5/2017
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.40
|
7.50
|
7.45
|
4.89
|
104,420
|
|
|
10/4/2017
|
+0.15 / +2.04%
|
7.34
|
7.51
|
7.30
|
7.50
|
7.41
|
4.89
|
195,640
|
|
|
10/3/2017
|
-0.18 / -2.39%
|
7.56
|
7.59
|
7.05
|
7.35
|
7.25
|
4.79
|
512,980
|
|
|
10/2/2017
|
-0.07 / -0.92%
|
7.65
|
7.65
|
7.40
|
7.53
|
7.50
|
4.91
|
94,640
|
|
|
9/29/2017
|
-0.15 / -1.94%
|
7.70
|
7.70
|
7.55
|
7.60
|
7.61
|
4.96
|
378,950
|
|
|
9/28/2017
|
0.00 / 0.00%
|
7.75
|
7.81
|
7.66
|
7.75
|
7.76
|
5.06
|
131,670
|
|
|
9/27/2017
|
+0.05 / +0.65%
|
7.70
|
7.78
|
7.60
|
7.75
|
7.70
|
5.06
|
130,340
|
|
|
9/26/2017
|
-0.15 / -1.91%
|
7.80
|
7.90
|
7.62
|
7.70
|
7.68
|
5.02
|
423,620
|
|
|
9/25/2017
|
-0.30 / -3.68%
|
7.94
|
8.19
|
7.85
|
7.85
|
7.93
|
5.12
|
429,240
|
|
|