|
Closing price on 2/2/2016
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
379,340 |
| Split-adjusted Price |
2.49 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.64
|
2.49
|
379,340
|
|
|
2/1/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
2.65
|
473,820
|
|
|
1/29/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.94
|
2.71
|
158,030
|
|
|
1/28/2016
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.83
|
2.65
|
805,680
|
|
|
1/27/2016
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.48
|
2.49
|
777,590
|
|
|
1/26/2016
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.54
|
2.44
|
211,300
|
|
|
1/25/2016
|
0.00 / 0.00%
|
4.40
|
4.90
|
4.40
|
4.70
|
4.46
|
2.55
|
1,533,660
|
|
|
1/22/2016
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.55
|
840,300
|
|
|
1/21/2016
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.71
|
97,520
|
|
|
1/20/2016
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.24
|
2.87
|
204,400
|
|
|
1/19/2016
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.34
|
2.98
|
179,250
|
|
|
1/18/2016
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
3.03
|
115,000
|
|
|
1/15/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.95
|
3.25
|
54,120
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.93
|
3.25
|
71,320
|
|
|
1/13/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.98
|
3.25
|
24,070
|
|
|
1/12/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.88
|
3.25
|
88,940
|
|
|
1/11/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.93
|
3.20
|
92,220
|
|
|
1/8/2016
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.95
|
3.25
|
118,500
|
|
|
1/7/2016
|
-0.10 / -1.61%
|
6.20
|
6.30
|
5.90
|
6.10
|
6.12
|
3.30
|
79,400
|
|
|
1/6/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.11
|
3.36
|
41,050
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.15
|
3.36
|
43,440
|
|
|
1/4/2016
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
3.36
|
41,740
|
|
|
12/31/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.35
|
3.52
|
97,330
|
|
|
12/30/2015
|
+0.10 / +1.64%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
3.36
|
61,510
|
|
|
12/29/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.30
|
29,790
|
|
|
12/28/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.25
|
75,820
|
|
|
12/25/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.07
|
3.30
|
29,010
|
|
|
12/24/2015
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
3.25
|
40,490
|
|
|
12/23/2015
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.96
|
3.20
|
24,820
|
|
|
12/22/2015
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
3.30
|
9,350
|
|
|