Closing price on 2/15/2024
|
|
Open |
4.45 |
High |
4.50 |
Low |
4.43 |
Volume |
84,900 |
Split-adjusted Price |
4.50 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2024
|
+0.05 / +1.12%
|
4.45
|
4.50
|
4.43
|
4.50
|
4.47
|
4.50
|
84,900
|
|
2/7/2024
|
+0.06 / +1.37%
|
4.39
|
4.46
|
4.38
|
4.45
|
4.39
|
4.45
|
91,700
|
|
2/6/2024
|
-0.01 / -0.23%
|
4.40
|
4.43
|
4.39
|
4.39
|
4.41
|
4.39
|
27,900
|
|
2/5/2024
|
0.00 / 0.00%
|
4.37
|
4.49
|
4.37
|
4.40
|
4.40
|
4.40
|
56,700
|
|
2/2/2024
|
-0.05 / -1.12%
|
4.45
|
4.47
|
4.40
|
4.40
|
4.43
|
4.40
|
38,200
|
|
2/1/2024
|
0.00 / 0.00%
|
4.41
|
4.46
|
4.37
|
4.45
|
4.43
|
4.45
|
59,100
|
|
1/31/2024
|
-0.02 / -0.45%
|
4.50
|
4.52
|
4.42
|
4.45
|
4.49
|
4.45
|
111,600
|
|
1/30/2024
|
-0.03 / -0.67%
|
4.48
|
4.50
|
4.40
|
4.47
|
4.44
|
4.47
|
53,600
|
|
1/29/2024
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.33
|
4.50
|
4.46
|
4.50
|
49,900
|
|
1/26/2024
|
-0.01 / -0.22%
|
4.57
|
4.57
|
4.45
|
4.50
|
4.50
|
4.50
|
71,000
|
|
1/25/2024
|
-0.03 / -0.66%
|
4.50
|
4.58
|
4.49
|
4.51
|
4.51
|
4.51
|
77,800
|
|
1/24/2024
|
+0.04 / +0.89%
|
4.51
|
4.56
|
4.49
|
4.54
|
4.51
|
4.54
|
115,300
|
|
1/23/2024
|
0.00 / 0.00%
|
4.50
|
4.57
|
4.50
|
4.50
|
4.51
|
4.50
|
53,000
|
|
1/22/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.49
|
4.50
|
4.54
|
4.50
|
106,800
|
|
1/19/2024
|
+0.01 / +0.22%
|
4.49
|
4.56
|
4.48
|
4.50
|
4.50
|
4.50
|
110,700
|
|
1/18/2024
|
-0.01 / -0.22%
|
4.50
|
4.56
|
4.49
|
4.49
|
4.49
|
4.49
|
38,400
|
|
1/17/2024
|
0.00 / 0.00%
|
4.50
|
4.58
|
4.48
|
4.50
|
4.51
|
4.50
|
81,700
|
|
1/16/2024
|
-0.04 / -0.88%
|
4.54
|
4.57
|
4.45
|
4.50
|
4.50
|
4.50
|
66,700
|
|
1/15/2024
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.50
|
4.54
|
4.55
|
4.54
|
23,600
|
|
1/12/2024
|
-0.15 / -3.19%
|
4.69
|
4.71
|
4.52
|
4.55
|
4.63
|
4.55
|
96,400
|
|
1/11/2024
|
0.00 / 0.00%
|
4.65
|
4.74
|
4.65
|
4.70
|
4.70
|
4.70
|
51,000
|
|
1/10/2024
|
-0.03 / -0.63%
|
4.71
|
4.77
|
4.70
|
4.70
|
4.73
|
4.70
|
68,400
|
|
1/9/2024
|
-0.04 / -0.84%
|
4.72
|
4.77
|
4.72
|
4.73
|
4.73
|
4.73
|
11,400
|
|
1/8/2024
|
+0.01 / +0.21%
|
4.79
|
4.80
|
4.70
|
4.77
|
4.75
|
4.77
|
62,000
|
|
1/5/2024
|
-0.01 / -0.21%
|
4.81
|
4.81
|
4.74
|
4.76
|
4.76
|
4.76
|
37,100
|
|
1/4/2024
|
-0.04 / -0.83%
|
4.81
|
4.81
|
4.75
|
4.77
|
4.78
|
4.77
|
64,200
|
|
1/3/2024
|
+0.03 / +0.63%
|
4.75
|
4.81
|
4.75
|
4.81
|
4.77
|
4.81
|
62,200
|
|
1/2/2024
|
+0.04 / +0.84%
|
4.74
|
4.81
|
4.73
|
4.78
|
4.75
|
4.78
|
65,900
|
|
12/29/2023
|
+0.04 / +0.85%
|
4.69
|
4.78
|
4.69
|
4.74
|
4.73
|
4.74
|
55,800
|
|
12/28/2023
|
0.00 / 0.00%
|
4.70
|
4.73
|
4.68
|
4.70
|
4.71
|
4.70
|
118,500
|
|
|