|
Closing price on 12/24/2015
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
40,490 |
| Split-adjusted Price |
3.25 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
3.25
|
40,490
|
|
|
12/23/2015
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.96
|
3.20
|
24,820
|
|
|
12/22/2015
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.30
|
9,350
|
|
|
12/21/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
3.25
|
13,990
|
|
|
12/18/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.36
|
3,120
|
|
|
12/17/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
3.41
|
162,460
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.36
|
87,510
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
3.36
|
135,610
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.05
|
3.36
|
37,160
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
3.36
|
145,800
|
|
|
12/10/2015
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
3.36
|
29,890
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
3.41
|
39,270
|
|
|
12/8/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
46,910
|
|
|
12/7/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
3.47
|
87,930
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
3.47
|
63,910
|
|
|
12/3/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
3.47
|
38,120
|
|
|
12/2/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.34
|
3.41
|
40,200
|
|
|
12/1/2015
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.28
|
3.36
|
55,930
|
|
|
11/30/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
3.41
|
239,380
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
3.52
|
89,230
|
|
|
11/26/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.54
|
3.52
|
201,170
|
|
|
11/25/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.65
|
3.58
|
170,930
|
|
|
11/24/2015
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
3.63
|
205,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
3.52
|
147,630
|
|
|
11/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
3.52
|
1,448,660
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.55
|
3.58
|
161,420
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
3.58
|
119,010
|
|
|
11/17/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
3.58
|
293,500
|
|
|
11/16/2015
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
3.63
|
748,900
|
|
|
11/13/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
3.85
|
248,680
|
|
|