|
Closing price on 2/2/2017
|
|
| Open |
5.99 |
| High |
6.00 |
| Low |
5.81 |
| Volume |
68,510 |
| Split-adjusted Price |
3.51 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.09 / +1.55%
|
5.99
|
6.00
|
5.81
|
5.90
|
5.82
|
3.51
|
68,510
|
|
|
1/25/2017
|
-0.03 / -0.51%
|
5.84
|
6.10
|
5.77
|
5.81
|
5.83
|
3.46
|
45,120
|
|
|
1/24/2017
|
-0.01 / -0.17%
|
5.83
|
5.85
|
5.65
|
5.84
|
5.71
|
3.47
|
283,140
|
|
|
1/23/2017
|
0.00 / 0.00%
|
5.84
|
5.85
|
5.65
|
5.85
|
5.76
|
3.48
|
92,290
|
|
|
1/20/2017
|
+0.15 / +2.63%
|
5.71
|
5.86
|
5.66
|
5.85
|
5.71
|
3.48
|
91,980
|
|
|
1/19/2017
|
-0.11 / -1.89%
|
5.65
|
5.88
|
5.65
|
5.70
|
5.73
|
3.39
|
53,010
|
|
|
1/18/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.81
|
5.81
|
5.87
|
3.46
|
54,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
5.95
|
5.99
|
5.81
|
5.81
|
5.92
|
3.46
|
97,130
|
|
|
1/16/2017
|
-0.02 / -0.34%
|
5.83
|
5.92
|
5.81
|
5.81
|
5.85
|
3.46
|
28,720
|
|
|
1/13/2017
|
-0.07 / -1.19%
|
5.82
|
6.17
|
5.80
|
5.83
|
5.83
|
3.47
|
70,300
|
|
|
1/12/2017
|
-0.09 / -1.50%
|
5.93
|
5.98
|
5.90
|
5.90
|
5.92
|
3.51
|
64,230
|
|
|
1/11/2017
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.90
|
5.99
|
5.93
|
3.56
|
53,670
|
|
|
1/10/2017
|
+0.02 / +0.34%
|
5.98
|
6.00
|
5.93
|
5.99
|
5.99
|
3.56
|
79,160
|
|
|
1/9/2017
|
+0.08 / +1.36%
|
5.99
|
6.09
|
5.80
|
5.97
|
5.97
|
3.55
|
87,340
|
|
|
1/6/2017
|
+0.34 / +6.13%
|
5.60
|
5.93
|
5.60
|
5.89
|
5.74
|
3.50
|
178,830
|
|
|
1/5/2017
|
0.00 / 0.00%
|
5.62
|
5.68
|
5.46
|
5.55
|
5.60
|
3.30
|
68,400
|
|
|
1/4/2017
|
-0.04 / -0.72%
|
5.68
|
5.68
|
5.51
|
5.55
|
5.59
|
3.30
|
159,730
|
|
|
1/3/2017
|
+0.29 / +5.47%
|
5.49
|
5.60
|
5.30
|
5.59
|
5.50
|
3.33
|
49,790
|
|
|
12/30/2016
|
-0.23 / -4.16%
|
5.66
|
5.68
|
5.30
|
5.30
|
5.37
|
3.15
|
89,640
|
|
|
12/29/2016
|
-0.07 / -1.25%
|
5.61
|
5.68
|
5.53
|
5.53
|
5.56
|
3.29
|
33,120
|
|
|
12/28/2016
|
0.00 / 0.00%
|
5.55
|
5.70
|
5.50
|
5.60
|
5.55
|
3.33
|
132,620
|
|
|
12/27/2016
|
-0.10 / -1.75%
|
5.70
|
5.87
|
5.60
|
5.60
|
5.65
|
3.33
|
99,900
|
|
|
12/26/2016
|
0.00 / 0.00%
|
5.63
|
5.71
|
5.63
|
5.70
|
5.70
|
3.39
|
20,000
|
|
|
12/23/2016
|
0.00 / 0.00%
|
5.70
|
5.78
|
5.68
|
5.70
|
5.69
|
3.39
|
42,180
|
|
|
12/22/2016
|
-0.15 / -2.56%
|
5.80
|
5.80
|
5.68
|
5.70
|
5.72
|
3.39
|
89,730
|
|
|
12/21/2016
|
+0.14 / +2.45%
|
5.88
|
5.88
|
5.75
|
5.85
|
5.83
|
3.48
|
57,500
|
|
|
12/20/2016
|
-0.17 / -2.89%
|
5.88
|
5.88
|
5.68
|
5.71
|
5.72
|
3.40
|
146,810
|
|
|
12/19/2016
|
+0.28 / +5.00%
|
5.70
|
5.90
|
5.67
|
5.88
|
5.81
|
3.50
|
138,810
|
|
|
12/16/2016
|
+0.07 / +1.27%
|
5.65
|
5.67
|
5.54
|
5.60
|
5.59
|
3.33
|
49,510
|
|
|
12/15/2016
|
+0.03 / +0.55%
|
5.57
|
5.75
|
5.46
|
5.53
|
5.61
|
3.29
|
62,610
|
|
|