|
Closing price on 12/9/2013
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
311,490 |
| Split-adjusted Price |
4.26 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
-0.10 / -1.12%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
4.26
|
311,490
|
|
|
12/6/2013
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.31
|
205,440
|
|
|
12/5/2013
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
4.40
|
355,640
|
|
|
12/4/2013
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
4.31
|
321,060
|
|
|
12/3/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
4.36
|
1,475,400
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
4.11
|
141,810
|
|
|
11/29/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
4.11
|
216,690
|
|
|
11/28/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
4.11
|
186,520
|
|
|
11/27/2013
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
4.11
|
225,310
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
4.07
|
249,770
|
|
|
11/25/2013
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.07
|
250,170
|
|
|
11/22/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
4.16
|
364,120
|
|
|
11/21/2013
|
-0.50 / -5.56%
|
8.80
|
9.20
|
8.50
|
8.50
|
8.50
|
4.11
|
1,092,530
|
|
|
11/20/2013
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
4.36
|
846,650
|
|
|
11/19/2013
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
4.21
|
925,410
|
|
|
11/18/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.97
|
276,020
|
|
|
11/15/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.97
|
117,300
|
|
|
11/14/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
3.92
|
105,070
|
|
|
11/13/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.97
|
133,150
|
|
|
11/12/2013
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
3.97
|
535,990
|
|
|
11/11/2013
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
3.97
|
412,700
|
|
|
11/8/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.92
|
169,530
|
|
|
11/7/2013
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.97
|
202,540
|
|
|
11/6/2013
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
3.92
|
375,270
|
|
|
11/5/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
4.07
|
141,780
|
|
|
11/4/2013
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
4.02
|
160,120
|
|
|
11/1/2013
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
3.92
|
338,730
|
|
|
10/31/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.82
|
112,150
|
|
|
10/30/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.82
|
88,960
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
3.82
|
283,350
|
|
|