|
Closing price on 11/5/2019
|
|
| Open |
6.52 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
14,140 |
| Split-adjusted Price |
5.26 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.11 / +1.67%
|
6.52
|
6.80
|
6.50
|
6.71
|
6.58
|
5.26
|
14,140
|
|
|
11/4/2019
|
-0.17 / -2.51%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.66
|
5.17
|
10,060
|
|
|
11/1/2019
|
-0.01 / -0.15%
|
6.78
|
6.99
|
6.64
|
6.77
|
6.71
|
5.30
|
13,710
|
|
|
10/31/2019
|
-0.22 / -3.14%
|
7.00
|
7.00
|
6.60
|
6.78
|
6.70
|
5.31
|
45,940
|
|
|
10/30/2019
|
-0.12 / -1.69%
|
7.00
|
7.15
|
7.00
|
7.00
|
7.04
|
5.48
|
13,170
|
|
|
10/29/2019
|
-0.13 / -1.79%
|
7.25
|
7.25
|
7.00
|
7.12
|
7.17
|
5.58
|
21,610
|
|
|
10/28/2019
|
+0.45 / +6.62%
|
6.80
|
7.27
|
6.50
|
7.25
|
7.02
|
5.68
|
152,630
|
|
|
10/25/2019
|
-0.10 / -1.45%
|
6.71
|
6.80
|
6.61
|
6.80
|
6.79
|
5.33
|
3,680
|
|
|
10/24/2019
|
+0.14 / +2.07%
|
6.75
|
6.94
|
6.70
|
6.90
|
6.75
|
5.41
|
10,960
|
|
|
10/23/2019
|
-0.13 / -1.89%
|
6.78
|
6.90
|
6.76
|
6.76
|
6.80
|
5.30
|
2,550
|
|
|
10/22/2019
|
-0.10 / -1.43%
|
6.75
|
6.94
|
6.75
|
6.89
|
6.87
|
5.40
|
48,330
|
|
|
10/21/2019
|
+0.24 / +3.56%
|
6.80
|
7.00
|
6.75
|
6.99
|
6.88
|
5.48
|
37,190
|
|
|
10/18/2019
|
+0.20 / +3.05%
|
7.00
|
7.00
|
6.52
|
6.75
|
6.66
|
5.29
|
19,660
|
|
|
10/17/2019
|
-0.22 / -3.25%
|
6.80
|
6.99
|
6.55
|
6.55
|
6.59
|
5.13
|
15,020
|
|
|
10/16/2019
|
-0.01 / -0.15%
|
6.77
|
6.79
|
6.52
|
6.77
|
6.61
|
5.30
|
21,030
|
|
|
10/15/2019
|
-0.01 / -0.15%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
5.31
|
100
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
5.32
|
0
|
|
|
10/11/2019
|
+0.04 / +0.59%
|
6.76
|
6.79
|
6.76
|
6.79
|
6.78
|
5.32
|
200
|
|
|
10/10/2019
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
5.29
|
140
|
|
|
10/9/2019
|
+0.20 / +3.03%
|
6.76
|
6.80
|
6.70
|
6.80
|
6.77
|
5.33
|
2,610
|
|
|
10/8/2019
|
-0.14 / -2.08%
|
6.70
|
6.72
|
6.55
|
6.60
|
6.60
|
5.17
|
11,370
|
|
|
10/7/2019
|
+0.14 / +2.12%
|
6.70
|
6.74
|
6.60
|
6.74
|
6.70
|
5.28
|
360
|
|
|
10/4/2019
|
-0.10 / -1.49%
|
6.81
|
6.81
|
6.56
|
6.60
|
6.70
|
5.17
|
340
|
|
|
10/3/2019
|
+0.01 / +0.15%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.25
|
210
|
|
|
10/2/2019
|
-0.09 / -1.33%
|
6.60
|
6.74
|
6.50
|
6.69
|
6.54
|
5.24
|
6,420
|
|
|
10/1/2019
|
+0.06 / +0.89%
|
6.90
|
6.90
|
6.70
|
6.78
|
6.78
|
5.31
|
2,950
|
|
|
9/30/2019
|
-0.13 / -1.90%
|
6.64
|
6.84
|
6.64
|
6.72
|
6.81
|
5.27
|
9,110
|
|
|
9/27/2019
|
-0.03 / -0.44%
|
6.80
|
6.85
|
6.61
|
6.85
|
6.81
|
5.37
|
5,140
|
|
|
9/26/2019
|
+0.08 / +1.18%
|
6.94
|
6.97
|
6.60
|
6.88
|
6.61
|
5.39
|
10,290
|
|
|
9/25/2019
|
+0.13 / +1.95%
|
6.60
|
7.05
|
6.60
|
6.80
|
6.62
|
5.33
|
20,100
|
|
|