|
Closing price on 11/8/2024
|
|
| Open |
3.28 |
| High |
3.33 |
| Low |
3.22 |
| Volume |
28,500 |
| Split-adjusted Price |
3.33 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.05 / +1.52%
|
3.28
|
3.33
|
3.22
|
3.33
|
3.26
|
3.33
|
28,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
3.09
|
3.34
|
3.09
|
3.28
|
3.11
|
3.28
|
66,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.28
|
3.31
|
3.16
|
3.28
|
3.27
|
3.28
|
14,600
|
|
|
11/5/2024
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.13
|
3.28
|
3.19
|
3.28
|
27,200
|
|
|
11/4/2024
|
-0.02 / -0.61%
|
3.32
|
3.39
|
3.10
|
3.27
|
3.28
|
3.27
|
19,200
|
|
|
11/1/2024
|
-0.05 / -1.50%
|
3.30
|
3.33
|
3.26
|
3.29
|
3.30
|
3.29
|
16,400
|
|
|
10/31/2024
|
-0.01 / -0.30%
|
3.36
|
3.37
|
3.31
|
3.34
|
3.34
|
3.34
|
7,200
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.37
|
3.41
|
3.35
|
3.35
|
3.37
|
3.35
|
27,200
|
|
|
10/29/2024
|
-0.01 / -0.30%
|
3.36
|
3.38
|
3.34
|
3.35
|
3.35
|
3.35
|
18,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.36
|
3.38
|
3.35
|
3.36
|
3.36
|
3.36
|
4,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
3.37
|
3.38
|
3.35
|
3.36
|
3.36
|
3.36
|
8,600
|
|
|
10/24/2024
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.37
|
3.36
|
8,600
|
|
|
10/23/2024
|
+0.01 / +0.30%
|
3.35
|
3.39
|
3.32
|
3.39
|
3.36
|
3.39
|
21,200
|
|
|
10/22/2024
|
+0.06 / +1.81%
|
3.43
|
3.45
|
3.38
|
3.38
|
3.42
|
3.38
|
58,300
|
|
|
10/21/2024
|
+0.02 / +0.61%
|
3.46
|
3.46
|
3.30
|
3.32
|
3.37
|
3.32
|
6,800
|
|
|
10/18/2024
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.29
|
3.30
|
3.30
|
3.30
|
24,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
3.29
|
3.37
|
3.29
|
3.30
|
3.30
|
3.30
|
25,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.30
|
3.31
|
3.29
|
3.30
|
3.30
|
3.30
|
33,500
|
|
|
10/15/2024
|
+0.01 / +0.30%
|
3.30
|
3.31
|
3.28
|
3.30
|
3.30
|
3.30
|
20,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.29
|
3.29
|
3.30
|
3.29
|
11,400
|
|
|
10/11/2024
|
+0.02 / +0.61%
|
3.14
|
3.29
|
3.14
|
3.29
|
3.19
|
3.29
|
15,500
|
|
|
10/10/2024
|
-0.02 / -0.61%
|
3.30
|
3.30
|
3.27
|
3.27
|
3.27
|
3.27
|
4,100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
3.25
|
3.29
|
3.25
|
3.29
|
3.26
|
3.29
|
4,000
|
|
|
10/8/2024
|
-0.01 / -0.30%
|
3.30
|
3.31
|
3.29
|
3.29
|
3.29
|
3.29
|
33,600
|
|
|
10/7/2024
|
-0.01 / -0.30%
|
3.30
|
3.32
|
3.29
|
3.30
|
3.30
|
3.30
|
24,700
|
|
|
10/4/2024
|
+0.03 / +0.91%
|
3.32
|
3.32
|
3.28
|
3.31
|
3.29
|
3.31
|
36,600
|
|
|
10/3/2024
|
-0.02 / -0.61%
|
3.30
|
3.40
|
3.28
|
3.28
|
3.30
|
3.28
|
16,100
|
|
|
10/2/2024
|
-0.01 / -0.30%
|
3.31
|
3.31
|
3.30
|
3.30
|
3.30
|
3.30
|
7,700
|
|
|
10/1/2024
|
+0.02 / +0.61%
|
3.30
|
3.32
|
3.16
|
3.31
|
3.28
|
3.31
|
66,400
|
|
|
9/30/2024
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.28
|
3.29
|
3.29
|
3.29
|
28,100
|
|
|