|
Closing price on 12/6/2021
|
|
| Open |
9.80 |
| High |
10.25 |
| Low |
9.31 |
| Volume |
591,400 |
| Split-adjusted Price |
8.91 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.69 / -6.90%
|
9.80
|
10.25
|
9.31
|
9.31
|
9.77
|
8.91
|
591,400
|
|
|
12/3/2021
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.11
|
9.57
|
707,800
|
|
|
12/2/2021
|
+0.15 / +1.48%
|
9.90
|
10.60
|
9.90
|
10.30
|
10.36
|
9.86
|
863,100
|
|
|
12/1/2021
|
-0.30 / -2.87%
|
10.45
|
10.50
|
10.00
|
10.15
|
10.18
|
9.71
|
909,000
|
|
|
11/30/2021
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.35
|
10.45
|
10.79
|
10.00
|
1,167,900
|
|
|
11/29/2021
|
+0.67 / +6.92%
|
9.50
|
10.35
|
9.50
|
10.35
|
10.21
|
9.90
|
853,900
|
|
|
11/26/2021
|
+0.40 / +3.81%
|
10.60
|
11.10
|
10.35
|
10.90
|
10.69
|
9.26
|
1,488,900
|
|
|
11/25/2021
|
+0.10 / +0.96%
|
10.30
|
10.55
|
10.30
|
10.50
|
10.44
|
8.92
|
459,500
|
|
|
11/24/2021
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.30
|
10.40
|
10.58
|
8.84
|
402,100
|
|
|
11/23/2021
|
+0.35 / +3.45%
|
9.62
|
10.60
|
9.62
|
10.50
|
10.10
|
8.92
|
633,600
|
|
|
11/22/2021
|
-0.70 / -6.45%
|
10.50
|
10.75
|
10.15
|
10.15
|
10.38
|
8.63
|
1,136,200
|
|
|
11/19/2021
|
-0.25 / -2.25%
|
11.50
|
11.50
|
10.40
|
10.85
|
11.06
|
9.22
|
1,220,900
|
|
|
11/18/2021
|
0.00 / 0.00%
|
11.15
|
11.35
|
10.90
|
11.10
|
11.06
|
9.43
|
1,327,100
|
|
|
11/17/2021
|
+0.20 / +1.83%
|
10.60
|
11.40
|
10.60
|
11.10
|
10.96
|
9.43
|
814,600
|
|
|
11/16/2021
|
-0.20 / -1.80%
|
11.10
|
11.15
|
10.35
|
10.90
|
10.82
|
9.26
|
773,500
|
|
|
11/15/2021
|
+0.65 / +6.22%
|
10.60
|
11.15
|
10.35
|
11.10
|
10.86
|
9.43
|
1,470,300
|
|
|
11/12/2021
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.20
|
10.45
|
10.38
|
8.88
|
671,200
|
|
|
11/11/2021
|
+0.25 / +2.42%
|
11.00
|
11.00
|
10.20
|
10.60
|
10.60
|
9.01
|
925,200
|
|
|
11/10/2021
|
+0.65 / +6.70%
|
9.70
|
10.35
|
9.69
|
10.35
|
10.19
|
8.80
|
815,600
|
|
|
11/9/2021
|
-0.27 / -2.71%
|
9.80
|
9.98
|
9.69
|
9.70
|
9.79
|
8.24
|
1,866,700
|
|
|
11/8/2021
|
-0.01 / -0.10%
|
10.40
|
10.40
|
9.74
|
9.97
|
9.89
|
8.47
|
1,132,600
|
|
|
11/5/2021
|
+0.65 / +6.97%
|
9.38
|
9.98
|
9.30
|
9.98
|
9.65
|
8.48
|
1,012,500
|
|
|
11/4/2021
|
+0.36 / +4.01%
|
9.25
|
9.53
|
9.00
|
9.33
|
9.28
|
7.93
|
648,700
|
|
|
11/3/2021
|
-0.28 / -3.03%
|
9.40
|
9.40
|
8.97
|
8.97
|
9.15
|
7.62
|
860,400
|
|
|
11/2/2021
|
+0.40 / +4.52%
|
8.81
|
9.45
|
8.65
|
9.25
|
8.95
|
7.86
|
1,072,200
|
|
|
11/1/2021
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.78
|
8.85
|
8.81
|
7.52
|
443,800
|
|
|
10/29/2021
|
+0.08 / +0.91%
|
8.85
|
9.08
|
8.80
|
8.88
|
8.92
|
7.55
|
446,300
|
|
|
10/28/2021
|
-0.05 / -0.56%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
7.48
|
386,400
|
|
|
10/27/2021
|
+0.13 / +1.49%
|
8.80
|
9.08
|
8.75
|
8.85
|
8.93
|
7.52
|
625,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
8.72
|
8.82
|
8.50
|
8.72
|
8.63
|
7.41
|
408,900
|
|
|