|
Closing price on 12/20/2019
|
|
| Open |
6.43 |
| High |
6.43 |
| Low |
6.25 |
| Volume |
14,680 |
| Split-adjusted Price |
4.91 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.12 / +1.90%
|
6.43
|
6.43
|
6.25
|
6.42
|
6.27
|
4.91
|
14,680
|
|
|
12/19/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.82
|
4,660
|
|
|
12/18/2019
|
-0.07 / -1.10%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.82
|
10,200
|
|
|
12/17/2019
|
-0.02 / -0.31%
|
6.31
|
6.39
|
6.30
|
6.37
|
6.34
|
4.87
|
6,620
|
|
|
12/16/2019
|
-0.24 / -3.62%
|
6.30
|
6.40
|
6.22
|
6.39
|
6.29
|
4.88
|
1,750
|
|
|
12/13/2019
|
+0.08 / +1.22%
|
6.63
|
6.63
|
6.63
|
6.63
|
6.63
|
5.07
|
10
|
|
|
12/12/2019
|
+0.05 / +0.77%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
5.01
|
20
|
|
|
12/11/2019
|
-0.09 / -1.37%
|
6.42
|
6.50
|
6.42
|
6.50
|
6.46
|
4.97
|
1,210
|
|
|
12/10/2019
|
+0.11 / +1.70%
|
6.22
|
6.59
|
6.21
|
6.59
|
6.29
|
5.04
|
3,020
|
|
|
12/9/2019
|
-0.17 / -2.56%
|
6.77
|
6.77
|
6.20
|
6.48
|
6.31
|
4.95
|
5,390
|
|
|
12/6/2019
|
+0.15 / +2.31%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
5.08
|
10
|
|
|
12/5/2019
|
-0.10 / -1.52%
|
6.46
|
6.50
|
6.46
|
6.50
|
6.48
|
4.97
|
16,250
|
|
|
12/4/2019
|
+0.06 / +0.92%
|
6.16
|
6.60
|
6.16
|
6.60
|
6.38
|
5.05
|
110
|
|
|
12/3/2019
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.22
|
6.54
|
6.52
|
5.00
|
1,520
|
|
|
12/2/2019
|
-0.17 / -2.53%
|
6.31
|
6.55
|
6.31
|
6.55
|
6.43
|
5.01
|
550
|
|
|
11/29/2019
|
+0.12 / +1.82%
|
6.59
|
6.72
|
6.59
|
6.72
|
6.66
|
5.14
|
800
|
|
|
11/28/2019
|
-0.05 / -0.75%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
5.05
|
510
|
|
|
11/27/2019
|
+0.08 / +1.22%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
5.08
|
10
|
|
|
11/26/2019
|
+0.42 / +6.83%
|
6.40
|
6.57
|
6.40
|
6.57
|
6.49
|
5.02
|
360
|
|
|
11/25/2019
|
-0.45 / -6.82%
|
6.50
|
6.51
|
6.15
|
6.15
|
6.42
|
4.70
|
5,140
|
|
|
11/22/2019
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.26
|
6.60
|
6.62
|
5.05
|
1,360
|
|
|
11/21/2019
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
5.08
|
0
|
|
|
11/20/2019
|
-0.01 / -0.15%
|
6.50
|
6.65
|
6.50
|
6.64
|
6.54
|
5.08
|
4,740
|
|
|
11/19/2019
|
-0.05 / -0.75%
|
6.50
|
6.65
|
6.40
|
6.65
|
6.49
|
5.08
|
11,090
|
|
|
11/18/2019
|
+0.05 / +0.75%
|
6.85
|
6.85
|
6.50
|
6.70
|
6.71
|
5.12
|
11,320
|
|
|
11/15/2019
|
+0.01 / +0.15%
|
6.63
|
6.65
|
6.63
|
6.65
|
6.64
|
5.08
|
4,360
|
|
|
11/14/2019
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.55
|
6.64
|
6.62
|
5.08
|
4,620
|
|
|
11/13/2019
|
+0.01 / +0.15%
|
6.64
|
6.65
|
6.55
|
6.65
|
6.62
|
5.08
|
3,400
|
|
|
11/12/2019
|
+0.04 / +0.61%
|
6.65
|
6.65
|
6.53
|
6.64
|
6.63
|
5.08
|
5,880
|
|
|
11/11/2019
|
+0.05 / +0.76%
|
6.51
|
6.68
|
6.51
|
6.60
|
6.58
|
5.05
|
1,550
|
|
|