|
Closing price on 12/9/2020
|
|
| Open |
5.87 |
| High |
5.89 |
| Low |
5.81 |
| Volume |
20,190 |
| Split-adjusted Price |
4.99 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.07 / +1.21%
|
5.87
|
5.89
|
5.81
|
5.87
|
5.84
|
4.99
|
20,190
|
|
|
12/8/2020
|
-0.17 / -2.85%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.93
|
10,580
|
|
|
12/7/2020
|
+0.17 / +2.93%
|
5.80
|
6.20
|
5.75
|
5.97
|
5.78
|
5.07
|
13,250
|
|
|
12/4/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.78
|
4.93
|
9,840
|
|
|
12/3/2020
|
-0.08 / -1.36%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.82
|
4.93
|
5,710
|
|
|
12/2/2020
|
-0.02 / -0.34%
|
5.70
|
5.89
|
5.50
|
5.88
|
5.55
|
5.00
|
5,350
|
|
|
12/1/2020
|
+0.05 / +0.85%
|
5.81
|
5.90
|
5.46
|
5.90
|
5.57
|
5.01
|
3,160
|
|
|
11/30/2020
|
-0.05 / -0.85%
|
5.70
|
5.88
|
5.60
|
5.85
|
5.80
|
4.97
|
4,600
|
|
|
11/27/2020
|
+0.10 / +1.72%
|
5.86
|
5.90
|
5.80
|
5.90
|
5.81
|
5.01
|
5,230
|
|
|
11/26/2020
|
-0.14 / -2.36%
|
5.90
|
5.95
|
5.75
|
5.80
|
5.87
|
4.93
|
10,960
|
|
|
11/25/2020
|
-0.05 / -0.83%
|
5.68
|
5.94
|
5.68
|
5.94
|
5.77
|
5.05
|
6,470
|
|
|
11/24/2020
|
+0.16 / +2.74%
|
5.83
|
6.00
|
5.83
|
5.99
|
5.97
|
5.09
|
460
|
|
|
11/23/2020
|
-0.11 / -1.85%
|
5.83
|
5.83
|
5.83
|
5.83
|
5.83
|
4.96
|
30
|
|
|
11/20/2020
|
-0.05 / -0.83%
|
5.80
|
5.94
|
5.80
|
5.94
|
5.81
|
5.05
|
7,320
|
|
|
11/19/2020
|
0.00 / 0.00%
|
5.98
|
5.99
|
5.98
|
5.99
|
5.99
|
5.09
|
2,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.80
|
5.99
|
5.88
|
5.09
|
4,740
|
|
|
11/17/2020
|
+0.02 / +0.34%
|
5.67
|
6.00
|
5.67
|
5.99
|
5.74
|
5.09
|
5,790
|
|
|
11/16/2020
|
-0.02 / -0.33%
|
5.76
|
5.99
|
5.76
|
5.97
|
5.97
|
5.07
|
4,260
|
|
|
11/13/2020
|
-0.01 / -0.17%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
5.09
|
80
|
|
|
11/12/2020
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.99
|
6.00
|
5.99
|
5.10
|
140
|
|
|
11/11/2020
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.98
|
6.00
|
6.00
|
5.10
|
5,010
|
|
|
11/10/2020
|
-0.19 / -3.17%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.96
|
4.93
|
10,440
|
|
|
11/9/2020
|
+0.19 / +3.28%
|
6.09
|
6.09
|
5.80
|
5.99
|
5.86
|
5.09
|
480
|
|
|
11/6/2020
|
-0.37 / -6.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.93
|
1,000
|
|
|
11/5/2020
|
+0.17 / +2.83%
|
5.71
|
6.17
|
5.71
|
6.17
|
5.94
|
5.24
|
20
|
|
|
11/4/2020
|
+0.29 / +5.08%
|
5.71
|
6.10
|
5.71
|
6.00
|
5.72
|
5.10
|
29,750
|
|
|
11/3/2020
|
-0.19 / -3.22%
|
5.87
|
5.88
|
5.70
|
5.71
|
5.75
|
4.85
|
30,340
|
|
|
11/2/2020
|
-0.08 / -1.34%
|
5.98
|
5.98
|
5.90
|
5.90
|
5.92
|
5.01
|
50
|
|
|
10/30/2020
|
-0.12 / -1.97%
|
6.09
|
6.09
|
5.80
|
5.98
|
5.85
|
5.08
|
8,130
|
|
|
10/29/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.18
|
1,020
|
|
|