|
Closing price on 12/7/2016
|
|
| Open |
5.68 |
| High |
5.77 |
| Low |
5.65 |
| Volume |
54,030 |
| Split-adjusted Price |
3.37 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.01 / +0.18%
|
5.68
|
5.77
|
5.65
|
5.66
|
5.72
|
3.37
|
54,030
|
|
|
12/6/2016
|
-0.05 / -0.88%
|
5.70
|
5.89
|
5.65
|
5.65
|
5.73
|
3.36
|
127,640
|
|
|
12/5/2016
|
-0.16 / -2.73%
|
5.85
|
5.85
|
5.65
|
5.70
|
5.76
|
3.39
|
112,010
|
|
|
12/2/2016
|
-0.14 / -2.33%
|
5.90
|
5.92
|
5.85
|
5.86
|
5.88
|
3.49
|
93,530
|
|
|
12/1/2016
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.85
|
6.00
|
5.96
|
3.57
|
177,260
|
|
|
11/30/2016
|
+0.01 / +0.17%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.88
|
3.57
|
86,750
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.00
|
6.02
|
5.90
|
5.99
|
5.95
|
3.56
|
66,580
|
|
|
11/28/2016
|
-0.01 / -0.17%
|
5.90
|
6.00
|
5.80
|
5.99
|
5.92
|
3.56
|
171,030
|
|
|
11/25/2016
|
+0.03 / +0.50%
|
5.97
|
6.10
|
5.95
|
6.00
|
5.97
|
3.57
|
39,530
|
|
|
11/24/2016
|
-0.14 / -2.29%
|
6.18
|
6.18
|
5.97
|
5.97
|
6.01
|
3.55
|
185,660
|
|
|
11/23/2016
|
-0.02 / -0.33%
|
6.01
|
6.19
|
5.90
|
6.11
|
5.98
|
3.63
|
39,470
|
|
|
11/22/2016
|
+0.23 / +3.90%
|
5.80
|
6.20
|
5.80
|
6.13
|
5.99
|
3.65
|
67,090
|
|
|
11/21/2016
|
-0.20 / -3.28%
|
6.10
|
6.12
|
5.90
|
5.90
|
5.98
|
3.51
|
139,610
|
|
|
11/18/2016
|
-0.12 / -1.93%
|
6.22
|
6.34
|
6.10
|
6.10
|
6.15
|
3.63
|
218,480
|
|
|
11/17/2016
|
-0.17 / -2.66%
|
6.48
|
6.48
|
6.22
|
6.22
|
6.33
|
3.70
|
171,120
|
|
|
11/16/2016
|
-0.11 / -1.69%
|
6.55
|
6.55
|
6.39
|
6.39
|
6.44
|
3.80
|
94,340
|
|
|
11/15/2016
|
+0.02 / +0.31%
|
6.36
|
6.55
|
6.36
|
6.50
|
6.46
|
3.87
|
354,660
|
|
|
11/14/2016
|
+0.13 / +2.05%
|
6.35
|
6.63
|
6.35
|
6.48
|
6.41
|
3.85
|
61,600
|
|
|
11/11/2016
|
-0.31 / -4.65%
|
6.70
|
6.75
|
6.35
|
6.35
|
6.54
|
3.78
|
239,390
|
|
|
11/10/2016
|
+0.27 / +4.23%
|
6.30
|
6.70
|
6.30
|
6.66
|
6.46
|
3.96
|
698,610
|
|
|
11/9/2016
|
0.00 / 0.00%
|
6.39
|
6.45
|
6.10
|
6.39
|
6.24
|
3.80
|
509,310
|
|
|
11/8/2016
|
+0.08 / +1.27%
|
6.35
|
6.48
|
6.30
|
6.39
|
6.35
|
3.80
|
155,070
|
|
|
11/7/2016
|
+0.31 / +5.17%
|
6.06
|
6.39
|
6.06
|
6.31
|
6.33
|
3.75
|
206,750
|
|
|
11/4/2016
|
-0.10 / -1.64%
|
6.18
|
6.28
|
5.94
|
6.00
|
6.12
|
3.57
|
41,960
|
|
|
11/3/2016
|
0.00 / 0.00%
|
6.00
|
6.28
|
5.90
|
6.10
|
5.98
|
3.63
|
147,260
|
|
|
11/2/2016
|
-0.24 / -3.79%
|
6.34
|
6.34
|
6.10
|
6.10
|
6.16
|
3.63
|
98,710
|
|
|
11/1/2016
|
+0.11 / +1.77%
|
6.39
|
6.39
|
6.23
|
6.34
|
6.27
|
3.77
|
57,400
|
|
|
10/31/2016
|
-0.24 / -3.71%
|
6.47
|
6.47
|
6.23
|
6.23
|
6.30
|
3.71
|
87,120
|
|
|
10/28/2016
|
+0.17 / +2.70%
|
6.30
|
6.49
|
6.30
|
6.47
|
6.39
|
3.85
|
44,440
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.11
|
3.75
|
132,450
|
|
|