|
Closing price on 12/4/2018
|
|
| Open |
7.25 |
| High |
7.35 |
| Low |
7.12 |
| Volume |
74,220 |
| Split-adjusted Price |
5.16 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.14 / -1.89%
|
7.25
|
7.35
|
7.12
|
7.25
|
7.24
|
5.16
|
74,220
|
|
|
12/3/2018
|
+0.09 / +1.23%
|
7.40
|
7.40
|
7.25
|
7.39
|
7.30
|
5.26
|
67,360
|
|
|
11/30/2018
|
-0.05 / -0.68%
|
7.40
|
7.51
|
7.30
|
7.30
|
7.41
|
5.19
|
43,200
|
|
|
11/29/2018
|
+0.35 / +5.00%
|
7.09
|
7.49
|
7.00
|
7.35
|
7.39
|
5.23
|
388,570
|
|
|
11/28/2018
|
+0.24 / +3.55%
|
6.63
|
7.00
|
6.63
|
7.00
|
6.88
|
4.98
|
74,600
|
|
|
11/27/2018
|
-0.15 / -2.17%
|
6.71
|
6.91
|
6.70
|
6.76
|
6.77
|
4.81
|
123,840
|
|
|
11/26/2018
|
-0.18 / -2.54%
|
6.70
|
7.09
|
6.70
|
6.91
|
6.90
|
4.92
|
65,230
|
|
|
11/23/2018
|
-0.10 / -1.39%
|
6.71
|
7.18
|
6.71
|
7.09
|
7.00
|
5.04
|
53,450
|
|
|
11/22/2018
|
+0.29 / +4.20%
|
7.36
|
7.36
|
7.00
|
7.19
|
7.23
|
5.11
|
236,910
|
|
|
11/21/2018
|
+0.45 / +6.98%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
235,790
|
|
|
11/20/2018
|
+0.42 / +6.97%
|
6.10
|
6.45
|
6.10
|
6.45
|
6.32
|
4.59
|
118,110
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.03
|
6.10
|
6.00
|
6.03
|
6.05
|
4.29
|
91,100
|
|
|
11/16/2018
|
+0.02 / +0.33%
|
6.04
|
6.04
|
6.01
|
6.03
|
6.03
|
4.29
|
7,270
|
|
|
11/15/2018
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.96
|
6.01
|
6.02
|
4.28
|
11,610
|
|
|
11/14/2018
|
-0.03 / -0.50%
|
6.04
|
6.15
|
5.96
|
6.01
|
5.99
|
4.28
|
38,760
|
|
|
11/13/2018
|
-0.07 / -1.15%
|
6.10
|
6.10
|
5.83
|
6.04
|
5.93
|
4.30
|
28,010
|
|
|
11/12/2018
|
-0.03 / -0.49%
|
6.01
|
6.11
|
6.00
|
6.11
|
6.06
|
4.35
|
20,310
|
|
|
11/9/2018
|
-0.01 / -0.16%
|
6.06
|
6.15
|
6.03
|
6.14
|
6.04
|
4.37
|
17,550
|
|
|
11/8/2018
|
+0.06 / +0.99%
|
6.14
|
6.19
|
6.09
|
6.15
|
6.13
|
4.37
|
24,790
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.10
|
6.14
|
6.05
|
6.09
|
6.08
|
4.33
|
7,400
|
|
|
11/6/2018
|
+0.08 / +1.33%
|
6.14
|
6.14
|
6.01
|
6.09
|
6.02
|
4.33
|
22,590
|
|
|
11/5/2018
|
-0.18 / -2.91%
|
6.09
|
6.19
|
6.00
|
6.01
|
6.07
|
4.28
|
22,080
|
|
|
11/2/2018
|
+0.10 / +1.64%
|
6.09
|
6.19
|
6.00
|
6.19
|
6.10
|
4.40
|
34,910
|
|
|
11/1/2018
|
+0.04 / +0.66%
|
6.14
|
6.14
|
5.98
|
6.09
|
6.02
|
4.33
|
28,720
|
|
|
10/31/2018
|
+0.15 / +2.54%
|
6.00
|
6.05
|
5.91
|
6.05
|
5.99
|
4.30
|
79,920
|
|
|
10/30/2018
|
+0.02 / +0.34%
|
5.94
|
5.94
|
5.80
|
5.90
|
5.88
|
4.20
|
57,960
|
|
|
10/29/2018
|
-0.10 / -1.67%
|
5.71
|
5.97
|
5.71
|
5.88
|
5.79
|
4.18
|
12,950
|
|
|
10/26/2018
|
+0.09 / +1.53%
|
5.67
|
6.04
|
5.67
|
5.98
|
5.78
|
4.25
|
38,900
|
|
|
10/25/2018
|
+0.09 / +1.55%
|
5.45
|
5.90
|
5.45
|
5.89
|
5.58
|
4.19
|
89,040
|
|
|
10/24/2018
|
-0.09 / -1.53%
|
5.89
|
6.00
|
5.80
|
5.80
|
5.87
|
4.13
|
78,380
|
|
|