|
Closing price on 11/3/2020
|
|
| Open |
5.87 |
| High |
5.88 |
| Low |
5.70 |
| Volume |
30,340 |
| Split-adjusted Price |
4.85 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
-0.19 / -3.22%
|
5.87
|
5.88
|
5.70
|
5.71
|
5.75
|
4.85
|
30,340
|
|
|
11/2/2020
|
-0.08 / -1.34%
|
5.98
|
5.98
|
5.90
|
5.90
|
5.92
|
5.01
|
50
|
|
|
10/30/2020
|
-0.12 / -1.97%
|
6.09
|
6.09
|
5.80
|
5.98
|
5.85
|
5.08
|
8,130
|
|
|
10/29/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
1,020
|
|
|
10/28/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
10
|
|
|
10/27/2020
|
0.00 / 0.00%
|
5.80
|
6.19
|
5.80
|
6.10
|
5.85
|
5.18
|
4,960
|
|
|
10/26/2020
|
-0.03 / -0.49%
|
6.13
|
6.13
|
5.71
|
6.10
|
5.74
|
5.18
|
31,530
|
|
|
10/23/2020
|
-0.02 / -0.33%
|
6.13
|
6.13
|
6.10
|
6.13
|
6.13
|
5.21
|
1,830
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
5.23
|
10
|
|
|
10/21/2020
|
-0.02 / -0.32%
|
6.17
|
6.17
|
6.00
|
6.15
|
6.12
|
5.23
|
21,890
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.17
|
6.17
|
5.85
|
6.17
|
5.86
|
5.24
|
16,030
|
|
|
10/19/2020
|
+0.02 / +0.33%
|
6.35
|
6.35
|
6.10
|
6.17
|
6.26
|
5.24
|
4,470
|
|
|
10/16/2020
|
-0.03 / -0.49%
|
6.17
|
6.18
|
6.15
|
6.15
|
6.18
|
5.23
|
3,400
|
|
|
10/15/2020
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.15
|
6.18
|
6.18
|
5.25
|
1,440
|
|
|
10/14/2020
|
+0.02 / +0.32%
|
6.17
|
6.20
|
5.76
|
6.20
|
5.92
|
5.27
|
17,410
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.10
|
6.18
|
6.18
|
5.25
|
5,410
|
|
|
10/12/2020
|
+0.01 / +0.16%
|
6.10
|
6.18
|
6.10
|
6.18
|
6.18
|
5.25
|
2,650
|
|
|
10/9/2020
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.10
|
6.17
|
6.12
|
5.24
|
45,740
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.12
|
6.17
|
6.17
|
5.24
|
3,810
|
|
|
10/7/2020
|
-0.03 / -0.48%
|
6.10
|
6.18
|
6.10
|
6.17
|
6.17
|
5.24
|
2,700
|
|
|
10/6/2020
|
-0.04 / -0.64%
|
6.16
|
6.20
|
6.16
|
6.20
|
6.17
|
5.27
|
2,270
|
|
|
10/5/2020
|
+0.10 / +1.63%
|
6.14
|
6.24
|
6.14
|
6.24
|
6.24
|
5.30
|
1,860
|
|
|
10/2/2020
|
+0.01 / +0.16%
|
6.13
|
6.40
|
6.13
|
6.14
|
6.26
|
5.22
|
19,180
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.13
|
6.13
|
6.15
|
5.21
|
3,740
|
|
|
9/30/2020
|
0.00 / 0.00%
|
6.11
|
6.13
|
6.11
|
6.13
|
6.13
|
5.21
|
3,810
|
|
|
9/29/2020
|
+0.01 / +0.16%
|
6.13
|
6.14
|
6.13
|
6.13
|
6.13
|
5.21
|
42,000
|
|
|
9/28/2020
|
-0.03 / -0.49%
|
6.11
|
6.15
|
6.11
|
6.12
|
6.14
|
5.20
|
46,900
|
|
|
9/25/2020
|
-0.09 / -1.44%
|
6.24
|
6.24
|
6.10
|
6.15
|
6.17
|
5.23
|
4,540
|
|
|
9/24/2020
|
+0.13 / +2.13%
|
6.23
|
6.24
|
6.23
|
6.24
|
6.24
|
5.30
|
140
|
|
|
9/23/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.11
|
6.11
|
6.21
|
5.19
|
8,540
|
|
|