|
Closing price on 11/5/2018
|
|
| Open |
6.09 |
| High |
6.19 |
| Low |
6.00 |
| Volume |
22,080 |
| Split-adjusted Price |
4.38 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.18 / -2.91%
|
6.09
|
6.19
|
6.00
|
6.01
|
6.07
|
4.38
|
22,080
|
|
|
11/2/2018
|
+0.10 / +1.64%
|
6.09
|
6.19
|
6.00
|
6.19
|
6.10
|
4.51
|
34,910
|
|
|
11/1/2018
|
+0.04 / +0.66%
|
6.14
|
6.14
|
5.98
|
6.09
|
6.02
|
4.44
|
28,720
|
|
|
10/31/2018
|
+0.15 / +2.54%
|
6.00
|
6.05
|
5.91
|
6.05
|
5.99
|
4.41
|
79,920
|
|
|
10/30/2018
|
+0.02 / +0.34%
|
5.94
|
5.94
|
5.80
|
5.90
|
5.88
|
4.30
|
57,960
|
|
|
10/29/2018
|
-0.10 / -1.67%
|
5.71
|
5.97
|
5.71
|
5.88
|
5.79
|
4.29
|
12,950
|
|
|
10/26/2018
|
+0.09 / +1.53%
|
5.67
|
6.04
|
5.67
|
5.98
|
5.78
|
4.36
|
38,900
|
|
|
10/25/2018
|
+0.09 / +1.55%
|
5.45
|
5.90
|
5.45
|
5.89
|
5.58
|
4.29
|
89,040
|
|
|
10/24/2018
|
-0.09 / -1.53%
|
5.89
|
6.00
|
5.80
|
5.80
|
5.87
|
4.23
|
78,380
|
|
|
10/23/2018
|
-0.16 / -2.64%
|
6.04
|
6.04
|
5.80
|
5.89
|
5.86
|
4.29
|
44,020
|
|
|
10/22/2018
|
+0.06 / +1.00%
|
6.05
|
6.09
|
5.98
|
6.05
|
6.03
|
4.41
|
71,830
|
|
|
10/19/2018
|
-0.11 / -1.80%
|
6.10
|
6.10
|
5.81
|
5.99
|
5.91
|
4.37
|
50,550
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.10
|
6.21
|
5.71
|
6.10
|
5.94
|
4.45
|
154,780
|
|
|
10/17/2018
|
+0.10 / +1.67%
|
6.22
|
6.25
|
6.00
|
6.10
|
6.19
|
4.45
|
27,780
|
|
|
10/16/2018
|
-0.31 / -4.91%
|
6.40
|
6.40
|
5.90
|
6.00
|
6.02
|
4.37
|
280,940
|
|
|
10/15/2018
|
-0.18 / -2.77%
|
6.50
|
6.55
|
6.10
|
6.31
|
6.38
|
4.60
|
31,340
|
|
|
10/12/2018
|
+0.08 / +1.25%
|
6.20
|
6.50
|
6.20
|
6.49
|
6.34
|
4.73
|
39,250
|
|
|
10/11/2018
|
-0.48 / -6.97%
|
6.55
|
6.60
|
6.41
|
6.41
|
6.44
|
4.67
|
248,890
|
|
|
10/10/2018
|
-0.06 / -0.86%
|
6.95
|
6.95
|
6.70
|
6.89
|
6.76
|
5.02
|
57,730
|
|
|
10/9/2018
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.71
|
6.95
|
6.84
|
5.07
|
54,540
|
|
|
10/8/2018
|
-0.25 / -3.45%
|
7.30
|
7.30
|
6.90
|
7.00
|
6.98
|
5.10
|
101,770
|
|
|
10/5/2018
|
-0.06 / -0.82%
|
7.38
|
7.38
|
7.20
|
7.25
|
7.27
|
5.29
|
45,550
|
|
|
10/4/2018
|
+0.04 / +0.55%
|
7.30
|
7.35
|
7.23
|
7.31
|
7.28
|
5.33
|
50,280
|
|
|
10/3/2018
|
+0.06 / +0.83%
|
7.21
|
7.29
|
7.02
|
7.27
|
7.21
|
5.30
|
44,520
|
|
|
10/2/2018
|
-0.54 / -6.97%
|
7.75
|
7.75
|
7.21
|
7.21
|
7.31
|
5.26
|
584,620
|
|
|
10/1/2018
|
-0.21 / -2.64%
|
7.85
|
8.15
|
7.75
|
7.75
|
7.81
|
5.65
|
108,160
|
|
|
9/28/2018
|
-0.44 / -5.24%
|
8.50
|
8.50
|
7.96
|
7.96
|
8.10
|
5.80
|
314,430
|
|
|
9/27/2018
|
-0.50 / -5.62%
|
8.53
|
8.74
|
8.29
|
8.40
|
8.42
|
6.12
|
306,520
|
|
|
9/26/2018
|
-0.44 / -4.71%
|
9.03
|
9.33
|
8.90
|
8.90
|
9.11
|
6.49
|
21,393,300
|
|
|
9/25/2018
|
+0.44 / +4.94%
|
8.70
|
9.34
|
8.50
|
9.34
|
9.20
|
6.81
|
1,886,720
|
|
|