|
Closing price on 12/8/2022
|
|
| Open |
3.55 |
| High |
3.56 |
| Low |
3.45 |
| Volume |
62,100 |
| Split-adjusted Price |
3.40 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.04 / +1.16%
|
3.55
|
3.56
|
3.45
|
3.49
|
3.52
|
3.40
|
62,100
|
|
|
12/7/2022
|
-0.09 / -2.54%
|
3.54
|
3.68
|
3.45
|
3.45
|
3.55
|
3.37
|
39,100
|
|
|
12/6/2022
|
-0.26 / -6.84%
|
3.78
|
3.87
|
3.54
|
3.54
|
3.72
|
3.45
|
158,700
|
|
|
12/5/2022
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.71
|
3.80
|
3.80
|
3.71
|
168,500
|
|
|
12/2/2022
|
+0.06 / +1.61%
|
3.72
|
3.78
|
3.69
|
3.78
|
3.73
|
3.69
|
74,200
|
|
|
12/1/2022
|
+0.08 / +2.20%
|
3.70
|
3.82
|
3.68
|
3.72
|
3.74
|
3.63
|
158,600
|
|
|
11/30/2022
|
+0.05 / +1.39%
|
3.69
|
3.69
|
3.59
|
3.64
|
3.62
|
3.55
|
47,900
|
|
|
11/29/2022
|
+0.07 / +1.99%
|
3.54
|
3.69
|
3.52
|
3.59
|
3.57
|
3.50
|
63,000
|
|
|
11/28/2022
|
+0.22 / +6.67%
|
3.31
|
3.52
|
3.31
|
3.52
|
3.47
|
3.43
|
82,500
|
|
|
11/25/2022
|
-0.03 / -0.90%
|
3.22
|
3.33
|
3.22
|
3.30
|
3.30
|
3.22
|
76,200
|
|
|
11/24/2022
|
-0.03 / -0.89%
|
3.33
|
3.36
|
3.20
|
3.33
|
3.24
|
3.25
|
19,200
|
|
|
11/23/2022
|
+0.02 / +0.60%
|
3.34
|
3.38
|
3.30
|
3.36
|
3.34
|
3.28
|
24,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.35
|
3.40
|
3.30
|
3.34
|
3.39
|
3.26
|
157,700
|
|
|
11/21/2022
|
+0.11 / +3.41%
|
3.23
|
3.40
|
3.23
|
3.34
|
3.31
|
3.26
|
27,300
|
|
|
11/18/2022
|
-0.13 / -3.87%
|
3.37
|
3.37
|
3.17
|
3.23
|
3.25
|
3.15
|
73,300
|
|
|
11/17/2022
|
+0.18 / +5.66%
|
3.20
|
3.36
|
3.20
|
3.36
|
3.29
|
3.28
|
42,300
|
|
|
11/16/2022
|
+0.18 / +6.00%
|
2.79
|
3.20
|
2.79
|
3.18
|
2.86
|
3.10
|
267,800
|
|
|
11/15/2022
|
-0.22 / -6.83%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.93
|
66,800
|
|
|
11/14/2022
|
-0.24 / -6.94%
|
3.46
|
3.46
|
3.22
|
3.22
|
3.22
|
3.14
|
140,500
|
|
|
11/11/2022
|
-0.25 / -6.74%
|
3.70
|
3.71
|
3.46
|
3.46
|
3.50
|
3.38
|
169,000
|
|
|
11/10/2022
|
-0.27 / -6.78%
|
3.98
|
3.98
|
3.71
|
3.71
|
3.73
|
3.62
|
280,700
|
|
|
11/9/2022
|
+0.05 / +1.27%
|
4.10
|
4.10
|
3.80
|
3.98
|
3.92
|
3.88
|
10,700
|
|
|
11/8/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.93
|
3.80
|
3.83
|
63,300
|
|
|
11/7/2022
|
-0.12 / -2.96%
|
4.00
|
4.20
|
3.93
|
3.93
|
4.01
|
3.83
|
86,600
|
|
|
11/4/2022
|
-0.24 / -5.59%
|
4.29
|
4.29
|
4.00
|
4.05
|
4.11
|
3.95
|
130,500
|
|
|
11/3/2022
|
+0.07 / +1.66%
|
4.33
|
4.33
|
4.20
|
4.29
|
4.25
|
4.19
|
16,700
|
|
|
11/2/2022
|
+0.02 / +0.48%
|
4.03
|
4.30
|
4.03
|
4.22
|
4.17
|
4.12
|
36,200
|
|
|
11/1/2022
|
-0.18 / -4.11%
|
4.47
|
4.47
|
4.10
|
4.20
|
4.19
|
4.10
|
37,300
|
|
|
10/31/2022
|
+0.01 / +0.23%
|
4.40
|
4.55
|
4.30
|
4.38
|
4.31
|
4.27
|
53,400
|
|
|
10/28/2022
|
+0.07 / +1.63%
|
4.49
|
4.49
|
4.20
|
4.37
|
4.31
|
4.26
|
89,300
|
|
|