|
Closing price on 11/3/2022
|
|
| Open |
4.33 |
| High |
4.33 |
| Low |
4.20 |
| Volume |
16,700 |
| Split-adjusted Price |
4.19 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.07 / +1.66%
|
4.33
|
4.33
|
4.20
|
4.29
|
4.25
|
4.19
|
16,700
|
|
|
11/2/2022
|
+0.02 / +0.48%
|
4.03
|
4.30
|
4.03
|
4.22
|
4.17
|
4.12
|
36,200
|
|
|
11/1/2022
|
-0.18 / -4.11%
|
4.47
|
4.47
|
4.10
|
4.20
|
4.19
|
4.10
|
37,300
|
|
|
10/31/2022
|
+0.01 / +0.23%
|
4.40
|
4.55
|
4.30
|
4.38
|
4.31
|
4.27
|
53,400
|
|
|
10/28/2022
|
+0.07 / +1.63%
|
4.49
|
4.49
|
4.20
|
4.37
|
4.31
|
4.26
|
89,300
|
|
|
10/27/2022
|
+0.18 / +4.37%
|
4.07
|
4.30
|
4.07
|
4.30
|
4.20
|
4.20
|
71,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.05
|
4.12
|
4.09
|
4.02
|
40,000
|
|
|
10/25/2022
|
-0.08 / -1.90%
|
4.24
|
4.24
|
4.00
|
4.12
|
4.10
|
4.02
|
296,000
|
|
|
10/24/2022
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.14
|
4.20
|
4.19
|
4.10
|
202,200
|
|
|
10/21/2022
|
-0.19 / -4.14%
|
4.59
|
4.59
|
4.35
|
4.40
|
4.40
|
4.29
|
66,300
|
|
|
10/20/2022
|
-0.06 / -1.29%
|
4.60
|
4.60
|
4.50
|
4.59
|
4.53
|
4.48
|
26,800
|
|
|
10/19/2022
|
-0.02 / -0.43%
|
4.69
|
4.69
|
4.50
|
4.65
|
4.51
|
4.54
|
441,000
|
|
|
10/18/2022
|
+0.07 / +1.52%
|
4.55
|
4.69
|
4.55
|
4.67
|
4.62
|
4.56
|
40,800
|
|
|
10/17/2022
|
+0.02 / +0.44%
|
4.58
|
4.60
|
4.49
|
4.60
|
4.53
|
4.49
|
50,100
|
|
|
10/14/2022
|
+0.03 / +0.66%
|
4.60
|
4.60
|
4.53
|
4.58
|
4.56
|
4.47
|
44,100
|
|
|
10/13/2022
|
+0.06 / +1.34%
|
4.50
|
4.69
|
4.38
|
4.55
|
4.52
|
4.44
|
15,500
|
|
|
10/12/2022
|
+0.09 / +2.05%
|
4.49
|
4.55
|
4.40
|
4.49
|
4.48
|
4.38
|
92,100
|
|
|
10/11/2022
|
-0.09 / -2.00%
|
4.62
|
4.62
|
4.22
|
4.40
|
4.32
|
4.29
|
129,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
4.19
|
4.50
|
4.19
|
4.49
|
4.37
|
4.38
|
101,000
|
|
|
10/7/2022
|
-0.33 / -6.85%
|
4.89
|
4.89
|
4.49
|
4.49
|
4.54
|
4.38
|
189,400
|
|
|
10/6/2022
|
-0.08 / -1.63%
|
4.92
|
5.08
|
4.61
|
4.82
|
4.81
|
4.70
|
98,400
|
|
|
10/5/2022
|
+0.12 / +2.51%
|
4.78
|
4.95
|
4.75
|
4.90
|
4.83
|
4.78
|
46,200
|
|
|
10/4/2022
|
+0.05 / +1.06%
|
4.73
|
4.80
|
4.69
|
4.78
|
4.74
|
4.66
|
57,300
|
|
|
10/3/2022
|
-0.17 / -3.47%
|
4.95
|
5.17
|
4.73
|
4.73
|
4.80
|
4.61
|
42,100
|
|
|
9/30/2022
|
-0.11 / -2.20%
|
5.01
|
5.01
|
4.66
|
4.90
|
4.76
|
4.78
|
148,200
|
|
|
9/29/2022
|
-0.01 / -0.20%
|
5.37
|
5.37
|
5.00
|
5.01
|
5.03
|
4.89
|
54,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
5.02
|
5.19
|
5.00
|
5.02
|
5.05
|
4.90
|
54,800
|
|
|
9/27/2022
|
-0.06 / -1.18%
|
5.22
|
5.22
|
4.80
|
5.02
|
5.02
|
4.90
|
46,600
|
|
|
9/26/2022
|
-0.22 / -4.15%
|
5.25
|
5.25
|
5.00
|
5.08
|
5.09
|
4.96
|
125,600
|
|
|
9/23/2022
|
-0.05 / -0.93%
|
5.03
|
5.39
|
5.03
|
5.30
|
5.32
|
5.17
|
81,200
|
|
|