|
Closing price on 11/4/2013
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
160,120 |
| Split-adjusted Price |
4.02 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2013
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
4.02
|
160,120
|
|
|
11/1/2013
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
3.92
|
338,730
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.82
|
112,150
|
|
|
10/30/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.82
|
88,960
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
3.82
|
283,350
|
|
|
10/28/2013
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
3.82
|
395,100
|
|
|
10/25/2013
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.07
|
298,400
|
|
|
10/24/2013
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.50
|
8.70
|
8.70
|
4.21
|
543,240
|
|
|
10/23/2013
|
-0.50 / -5.49%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
4.16
|
1,175,130
|
|
|
10/22/2013
|
-0.60 / -6.19%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
4.40
|
946,400
|
|
|
10/21/2013
|
+0.30 / +3.19%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.70
|
4.69
|
951,730
|
|
|
10/18/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
4.55
|
661,430
|
|
|
10/17/2013
|
-0.20 / -2.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
4.55
|
374,640
|
|
|
10/16/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
4.65
|
309,420
|
|
|
10/15/2013
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
4.60
|
439,500
|
|
|
10/14/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
4.50
|
173,550
|
|
|
10/11/2013
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
4.60
|
323,740
|
|
|
10/10/2013
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
4.69
|
420,440
|
|
|
10/9/2013
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
4.89
|
331,930
|
|
|
10/8/2013
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
4.99
|
381,410
|
|
|
10/7/2013
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
4.94
|
1,143,360
|
|
|
10/4/2013
|
+0.10 / +1.05%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
4.65
|
365,810
|
|
|
10/3/2013
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
4.60
|
339,890
|
|
|
10/2/2013
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.30
|
4.50
|
494,340
|
|
|
10/1/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
4.26
|
295,810
|
|
|
9/30/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
4.26
|
229,200
|
|
|
9/27/2013
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.16
|
113,140
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
4.26
|
102,760
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.80
|
4.26
|
264,170
|
|
|
9/24/2013
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
4.26
|
193,530
|
|
|