|
Closing price on 12/4/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
63,910 |
| Split-adjusted Price |
3.47 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
3.85
|
428,970
|
|
|
11/11/2015
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.17
|
3.85
|
328,650
|
|
|
11/10/2015
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.80
|
7.20
|
7.21
|
3.90
|
697,170
|
|
|
11/9/2015
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.80
|
6.90
|
7.02
|
3.74
|
681,290
|
|
|
11/6/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.96
|
3.68
|
180,380
|
|
|
11/5/2015
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
3.79
|
395,010
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.76
|
3.63
|
198,620
|
|
|
11/3/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
3.63
|
63,880
|
|
|
11/2/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
3.52
|
107,590
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
3.63
|
88,730
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.63
|
121,630
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.63
|
102,740
|
|
|
10/27/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
3.63
|
40,370
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
3.68
|
78,370
|
|
|