|
Closing price on 12/22/2022
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.51 |
| Volume |
38,700 |
| Split-adjusted Price |
3.56 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
-0.11 / -2.93%
|
3.80
|
3.80
|
3.51
|
3.65
|
3.63
|
3.56
|
38,700
|
|
|
12/21/2022
|
+0.02 / +0.53%
|
3.74
|
4.00
|
3.52
|
3.76
|
3.69
|
3.67
|
24,200
|
|
|
12/20/2022
|
-0.22 / -5.56%
|
3.96
|
3.96
|
3.69
|
3.74
|
3.75
|
3.65
|
105,200
|
|
|
12/19/2022
|
+0.05 / +1.28%
|
3.94
|
4.10
|
3.81
|
3.96
|
3.99
|
3.86
|
123,500
|
|
|
12/16/2022
|
+0.21 / +5.68%
|
3.60
|
3.91
|
3.51
|
3.91
|
3.83
|
3.81
|
306,000
|
|
|
12/15/2022
|
+0.05 / +1.37%
|
3.68
|
3.75
|
3.60
|
3.70
|
3.67
|
3.61
|
113,100
|
|
|
12/14/2022
|
+0.12 / +3.40%
|
3.68
|
3.70
|
3.59
|
3.65
|
3.63
|
3.56
|
49,300
|
|
|
12/13/2022
|
-0.07 / -1.94%
|
3.60
|
3.60
|
3.50
|
3.53
|
3.53
|
3.44
|
28,000
|
|
|
12/12/2022
|
0.00 / 0.00%
|
3.50
|
3.66
|
3.50
|
3.60
|
3.62
|
3.51
|
62,700
|
|
|
12/9/2022
|
+0.11 / +3.15%
|
3.49
|
3.60
|
3.47
|
3.60
|
3.54
|
3.51
|
39,800
|
|
|
12/8/2022
|
+0.04 / +1.16%
|
3.55
|
3.56
|
3.45
|
3.49
|
3.52
|
3.40
|
62,100
|
|
|
12/7/2022
|
-0.09 / -2.54%
|
3.54
|
3.68
|
3.45
|
3.45
|
3.55
|
3.37
|
39,100
|
|
|
12/6/2022
|
-0.26 / -6.84%
|
3.78
|
3.87
|
3.54
|
3.54
|
3.72
|
3.45
|
158,700
|
|
|
12/5/2022
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.71
|
3.80
|
3.80
|
3.71
|
168,500
|
|
|
12/2/2022
|
+0.06 / +1.61%
|
3.72
|
3.78
|
3.69
|
3.78
|
3.73
|
3.69
|
74,200
|
|
|
12/1/2022
|
+0.08 / +2.20%
|
3.70
|
3.82
|
3.68
|
3.72
|
3.74
|
3.63
|
158,600
|
|
|
11/30/2022
|
+0.05 / +1.39%
|
3.69
|
3.69
|
3.59
|
3.64
|
3.62
|
3.55
|
47,900
|
|
|
11/29/2022
|
+0.07 / +1.99%
|
3.54
|
3.69
|
3.52
|
3.59
|
3.57
|
3.50
|
63,000
|
|
|
11/28/2022
|
+0.22 / +6.67%
|
3.31
|
3.52
|
3.31
|
3.52
|
3.47
|
3.43
|
82,500
|
|
|
11/25/2022
|
-0.03 / -0.90%
|
3.22
|
3.33
|
3.22
|
3.30
|
3.30
|
3.22
|
76,200
|
|
|
11/24/2022
|
-0.03 / -0.89%
|
3.33
|
3.36
|
3.20
|
3.33
|
3.24
|
3.25
|
19,200
|
|
|
11/23/2022
|
+0.02 / +0.60%
|
3.34
|
3.38
|
3.30
|
3.36
|
3.34
|
3.28
|
24,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.35
|
3.40
|
3.30
|
3.34
|
3.39
|
3.26
|
157,700
|
|
|
11/21/2022
|
+0.11 / +3.41%
|
3.23
|
3.40
|
3.23
|
3.34
|
3.31
|
3.26
|
27,300
|
|
|
11/18/2022
|
-0.13 / -3.87%
|
3.37
|
3.37
|
3.17
|
3.23
|
3.25
|
3.15
|
73,300
|
|
|
11/17/2022
|
+0.18 / +5.66%
|
3.20
|
3.36
|
3.20
|
3.36
|
3.29
|
3.28
|
42,300
|
|
|
11/16/2022
|
+0.18 / +6.00%
|
2.79
|
3.20
|
2.79
|
3.18
|
2.86
|
3.10
|
267,800
|
|
|
11/15/2022
|
-0.22 / -6.83%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.93
|
66,800
|
|
|
11/14/2022
|
-0.24 / -6.94%
|
3.46
|
3.46
|
3.22
|
3.22
|
3.22
|
3.14
|
140,500
|
|
|
11/11/2022
|
-0.25 / -6.74%
|
3.70
|
3.71
|
3.46
|
3.46
|
3.50
|
3.38
|
169,000
|
|
|