|
Closing price on 11/5/2020
|
|
| Open |
5.71 |
| High |
6.17 |
| Low |
5.71 |
| Volume |
20 |
| Split-adjusted Price |
5.12 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
+0.17 / +2.83%
|
5.71
|
6.17
|
5.71
|
6.17
|
5.94
|
5.12
|
20
|
|
|
11/4/2020
|
+0.29 / +5.08%
|
5.71
|
6.10
|
5.71
|
6.00
|
5.72
|
4.98
|
29,750
|
|
|
11/3/2020
|
-0.19 / -3.22%
|
5.87
|
5.88
|
5.70
|
5.71
|
5.75
|
4.73
|
30,340
|
|
|
11/2/2020
|
-0.08 / -1.34%
|
5.98
|
5.98
|
5.90
|
5.90
|
5.92
|
4.89
|
50
|
|
|
10/30/2020
|
-0.12 / -1.97%
|
6.09
|
6.09
|
5.80
|
5.98
|
5.85
|
4.96
|
8,130
|
|
|
10/29/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.06
|
1,020
|
|
|
10/28/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.06
|
10
|
|
|
10/27/2020
|
0.00 / 0.00%
|
5.80
|
6.19
|
5.80
|
6.10
|
5.85
|
5.06
|
4,960
|
|
|
10/26/2020
|
-0.03 / -0.49%
|
6.13
|
6.13
|
5.71
|
6.10
|
5.74
|
5.06
|
31,530
|
|
|
10/23/2020
|
-0.02 / -0.33%
|
6.13
|
6.13
|
6.10
|
6.13
|
6.13
|
5.08
|
1,830
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
5.10
|
10
|
|
|
10/21/2020
|
-0.02 / -0.32%
|
6.17
|
6.17
|
6.00
|
6.15
|
6.12
|
5.10
|
21,890
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.17
|
6.17
|
5.85
|
6.17
|
5.86
|
5.12
|
16,030
|
|
|
10/19/2020
|
+0.02 / +0.33%
|
6.35
|
6.35
|
6.10
|
6.17
|
6.26
|
5.12
|
4,470
|
|
|
10/16/2020
|
-0.03 / -0.49%
|
6.17
|
6.18
|
6.15
|
6.15
|
6.18
|
5.10
|
3,400
|
|
|
10/15/2020
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.15
|
6.18
|
6.18
|
5.12
|
1,440
|
|
|
10/14/2020
|
+0.02 / +0.32%
|
6.17
|
6.20
|
5.76
|
6.20
|
5.92
|
5.14
|
17,410
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.10
|
6.18
|
6.18
|
5.12
|
5,410
|
|
|
10/12/2020
|
+0.01 / +0.16%
|
6.10
|
6.18
|
6.10
|
6.18
|
6.18
|
5.12
|
2,650
|
|
|
10/9/2020
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.10
|
6.17
|
6.12
|
5.12
|
45,740
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.12
|
6.17
|
6.17
|
5.12
|
3,810
|
|
|
10/7/2020
|
-0.03 / -0.48%
|
6.10
|
6.18
|
6.10
|
6.17
|
6.17
|
5.12
|
2,700
|
|
|
10/6/2020
|
-0.04 / -0.64%
|
6.16
|
6.20
|
6.16
|
6.20
|
6.17
|
5.14
|
2,270
|
|
|
10/5/2020
|
+0.10 / +1.63%
|
6.14
|
6.24
|
6.14
|
6.24
|
6.24
|
5.17
|
1,860
|
|
|
10/2/2020
|
+0.01 / +0.16%
|
6.13
|
6.40
|
6.13
|
6.14
|
6.26
|
5.09
|
19,180
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.13
|
6.13
|
6.15
|
5.08
|
3,740
|
|
|
9/30/2020
|
0.00 / 0.00%
|
6.11
|
6.13
|
6.11
|
6.13
|
6.13
|
5.08
|
3,810
|
|
|
9/29/2020
|
+0.01 / +0.16%
|
6.13
|
6.14
|
6.13
|
6.13
|
6.13
|
5.08
|
42,000
|
|
|
9/28/2020
|
-0.03 / -0.49%
|
6.11
|
6.15
|
6.11
|
6.12
|
6.14
|
5.07
|
46,900
|
|
|
9/25/2020
|
-0.09 / -1.44%
|
6.24
|
6.24
|
6.10
|
6.15
|
6.17
|
5.10
|
4,540
|
|
|