|
Closing price on 2/18/2022
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
329,600 |
| Split-adjusted Price |
9.52 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.10
|
9.52
|
329,600
|
|
|
2/17/2022
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.11
|
9.48
|
411,300
|
|
|
2/16/2022
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
9.43
|
453,000
|
|
|
2/15/2022
|
-0.15 / -1.48%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
9.34
|
237,800
|
|
|
2/14/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.95
|
10.15
|
10.05
|
9.48
|
445,100
|
|
|
2/11/2022
|
-0.30 / -2.86%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.28
|
9.52
|
372,900
|
|
|
2/10/2022
|
+0.20 / +1.94%
|
10.30
|
10.85
|
10.30
|
10.50
|
10.57
|
9.80
|
408,200
|
|
|
2/9/2022
|
+0.05 / +0.49%
|
10.00
|
10.30
|
9.97
|
10.30
|
10.13
|
9.62
|
406,100
|
|
|
2/8/2022
|
+0.62 / +6.44%
|
9.63
|
10.30
|
9.63
|
10.25
|
10.19
|
9.57
|
423,200
|
|
|
2/7/2022
|
+0.35 / +3.77%
|
9.40
|
9.80
|
9.40
|
9.63
|
9.61
|
8.99
|
168,500
|
|
|
1/28/2022
|
+0.16 / +1.75%
|
9.13
|
9.50
|
8.49
|
9.28
|
8.98
|
8.66
|
332,500
|
|
|
1/27/2022
|
-0.19 / -2.04%
|
9.50
|
9.50
|
9.01
|
9.12
|
9.21
|
8.51
|
172,200
|
|
|
1/26/2022
|
-0.45 / -4.61%
|
10.00
|
10.00
|
9.20
|
9.31
|
9.60
|
8.69
|
188,100
|
|
|
1/25/2022
|
+0.21 / +2.20%
|
9.50
|
9.89
|
9.36
|
9.76
|
9.60
|
9.11
|
140,300
|
|
|
1/24/2022
|
-0.70 / -6.83%
|
10.00
|
10.10
|
9.55
|
9.55
|
9.78
|
8.92
|
429,400
|
|
|
1/21/2022
|
-0.15 / -1.44%
|
10.80
|
10.80
|
9.99
|
10.25
|
10.32
|
9.57
|
474,200
|
|
|
1/20/2022
|
+0.65 / +6.67%
|
9.61
|
10.40
|
9.61
|
10.40
|
10.23
|
9.71
|
458,500
|
|
|
1/19/2022
|
-0.22 / -2.21%
|
9.60
|
10.00
|
9.60
|
9.75
|
9.85
|
9.10
|
303,600
|
|
|
1/18/2022
|
-0.73 / -6.82%
|
9.98
|
10.40
|
9.97
|
9.97
|
10.08
|
9.31
|
939,600
|
|
|
1/17/2022
|
-0.80 / -6.96%
|
11.80
|
11.90
|
10.70
|
10.70
|
10.90
|
9.99
|
561,900
|
|
|
1/14/2022
|
-0.40 / -3.36%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.30
|
10.74
|
971,900
|
|
|
1/13/2022
|
-0.85 / -6.67%
|
12.90
|
12.90
|
11.90
|
11.90
|
12.09
|
11.11
|
816,900
|
|
|
1/12/2022
|
-0.30 / -2.30%
|
12.80
|
13.30
|
12.15
|
12.75
|
12.56
|
11.90
|
1,204,000
|
|
|
1/11/2022
|
+0.05 / +0.38%
|
13.00
|
13.45
|
12.40
|
13.05
|
13.05
|
12.18
|
796,500
|
|
|
1/10/2022
|
-0.15 / -1.14%
|
13.00
|
14.05
|
13.00
|
13.00
|
13.48
|
12.14
|
1,475,600
|
|
|
1/7/2022
|
0.00 / 0.00%
|
13.15
|
13.50
|
12.85
|
13.15
|
13.04
|
12.28
|
735,200
|
|
|
1/6/2022
|
+0.05 / +0.38%
|
12.90
|
13.30
|
12.65
|
13.15
|
12.97
|
12.28
|
638,200
|
|
|
1/5/2022
|
+0.30 / +2.34%
|
13.10
|
13.50
|
13.05
|
13.10
|
13.27
|
12.23
|
895,800
|
|
|
1/4/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.85
|
12.80
|
12.54
|
11.95
|
1,230,900
|
|
|
12/31/2021
|
-0.30 / -2.44%
|
12.35
|
12.35
|
11.60
|
12.00
|
11.96
|
11.20
|
636,500
|
|
|