|
|
Closing price on 12/3/2014
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
459,970 |
| Split-adjusted Price |
6.72 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
6.72
|
459,970
|
|
|
12/2/2014
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
6.66
|
572,900
|
|
|
12/1/2014
|
-0.10 / -0.80%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
6.72
|
825,950
|
|
|
11/28/2014
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
6.77
|
699,490
|
|
|
11/27/2014
|
+0.40 / +3.28%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
6.83
|
699,150
|
|
|
11/26/2014
|
-0.70 / -5.43%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.20
|
6.61
|
2,133,246
|
|
|
11/25/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
6.99
|
751,580
|
|
|
11/24/2014
|
+0.10 / +0.78%
|
12.70
|
13.20
|
12.40
|
12.90
|
12.90
|
6.99
|
1,304,970
|
|
|
11/21/2014
|
+0.10 / +0.79%
|
12.80
|
13.30
|
12.60
|
12.80
|
12.80
|
6.93
|
3,029,220
|
|
|
11/20/2014
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
6.88
|
1,191,630
|
|
|
11/19/2014
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.20
|
12.50
|
12.50
|
6.77
|
821,040
|
|
|
11/18/2014
|
+0.50 / +4.13%
|
12.10
|
12.90
|
12.10
|
12.60
|
12.60
|
6.83
|
2,146,210
|
|
|
11/17/2014
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
6.56
|
313,740
|
|
|
11/14/2014
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
6.61
|
581,730
|
|
|
11/13/2014
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
6.72
|
811,090
|
|
|
11/12/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
6.66
|
916,660
|
|
|
11/11/2014
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
6.61
|
865,910
|
|
|
11/10/2014
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.50
|
6.77
|
779,670
|
|
|
11/7/2014
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.60
|
6.83
|
1,703,750
|
|
|
11/6/2014
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.50
|
6.77
|
1,454,250
|
|
|
11/5/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
6.34
|
581,850
|
|
|
11/4/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
6.39
|
593,510
|
|
|
11/3/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
6.45
|
864,840
|
|
|
10/31/2014
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.60
|
11.90
|
11.90
|
6.45
|
623,690
|
|
|
10/30/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
6.39
|
251,760
|
|
|
10/29/2014
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
6.45
|
215,710
|
|
|
10/28/2014
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
6.23
|
364,960
|
|
|
10/27/2014
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
6.23
|
398,690
|
|
|
10/24/2014
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.80
|
12.10
|
12.10
|
6.56
|
723,500
|
|
|
10/23/2014
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
6.66
|
586,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|