|
|
Closing price on 2/12/2014
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
847,830 |
| Split-adjusted Price |
6.69 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2014
|
+0.90 / +6.43%
|
14.50
|
14.90
|
13.90
|
14.90
|
14.90
|
6.69
|
847,830
|
|
|
2/11/2014
|
-1.00 / -6.67%
|
15.70
|
15.70
|
14.00
|
14.00
|
14.00
|
6.29
|
1,112,570
|
|
|
2/10/2014
|
+0.90 / +6.38%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
6.74
|
679,920
|
|
|
2/7/2014
|
-0.20 / -1.40%
|
14.50
|
14.60
|
13.50
|
14.10
|
14.10
|
6.33
|
924,640
|
|
|
2/6/2014
|
+0.90 / +6.72%
|
13.80
|
14.30
|
13.40
|
14.30
|
14.30
|
6.42
|
1,035,120
|
|
|
1/27/2014
|
+0.80 / +6.35%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
6.02
|
815,150
|
|
|
1/24/2014
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.90
|
12.60
|
12.60
|
5.66
|
657,030
|
|
|
1/23/2014
|
+0.30 / +2.56%
|
11.40
|
12.20
|
11.40
|
12.00
|
12.00
|
5.39
|
604,630
|
|
|
1/22/2014
|
+0.70 / +6.36%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
5.26
|
1,407,770
|
|
|
1/21/2014
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
4.94
|
350,650
|
|
|
1/20/2014
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
4.72
|
155,330
|
|
|
1/17/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
4.90
|
656,960
|
|
|
1/16/2014
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
4.90
|
282,450
|
|
|
1/15/2014
|
-0.50 / -4.55%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.50
|
4.72
|
827,410
|
|
|
1/14/2014
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
4.94
|
875,040
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
4.63
|
195,160
|
|
|
1/10/2014
|
+0.10 / +0.98%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.63
|
545,390
|
|
|
1/9/2014
|
-0.10 / -0.97%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
4.58
|
397,840
|
|
|
1/8/2014
|
-0.10 / -0.96%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
4.63
|
514,700
|
|
|
1/7/2014
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
4.67
|
741,150
|
|
|
1/6/2014
|
+0.10 / +1.01%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.49
|
233,660
|
|
|
1/3/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
4.45
|
319,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
4.54
|
480,260
|
|
|
12/31/2013
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
10.10
|
4.54
|
490,700
|
|
|
12/30/2013
|
-0.40 / -4.04%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.50
|
4.27
|
1,476,640
|
|
|
12/27/2013
|
-0.70 / -6.60%
|
10.70
|
10.90
|
9.90
|
9.90
|
9.90
|
4.45
|
1,135,760
|
|
|
12/26/2013
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
4.76
|
575,140
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
4.94
|
1,247,730
|
|
|
12/24/2013
|
-0.10 / -0.91%
|
11.00
|
11.70
|
10.70
|
10.90
|
10.90
|
4.90
|
1,331,820
|
|
|
12/23/2013
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
4.94
|
1,072,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|