|
Closing price on 2/21/2023
|
|
| Open |
4.52 |
| High |
4.57 |
| Low |
4.47 |
| Volume |
119,600 |
| Split-adjusted Price |
4.50 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.06 / +1.35%
|
4.52
|
4.57
|
4.47
|
4.50
|
4.52
|
4.50
|
119,600
|
|
|
2/20/2023
|
+0.18 / +4.23%
|
4.26
|
4.50
|
4.26
|
4.44
|
4.37
|
4.44
|
205,900
|
|
|
2/17/2023
|
-0.10 / -2.29%
|
4.40
|
4.40
|
4.25
|
4.26
|
4.27
|
4.26
|
72,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
4.33
|
4.49
|
4.31
|
4.36
|
4.39
|
4.36
|
112,700
|
|
|
2/15/2023
|
+0.12 / +2.83%
|
4.32
|
4.36
|
4.25
|
4.36
|
4.31
|
4.36
|
98,600
|
|
|
2/14/2023
|
+0.09 / +2.17%
|
4.15
|
4.30
|
4.15
|
4.24
|
4.24
|
4.24
|
242,000
|
|
|
2/13/2023
|
0.00 / 0.00%
|
4.15
|
4.40
|
4.08
|
4.15
|
4.13
|
4.15
|
63,000
|
|
|
2/10/2023
|
-0.11 / -2.58%
|
4.20
|
4.25
|
4.13
|
4.15
|
4.16
|
4.15
|
52,400
|
|
|
2/9/2023
|
+0.07 / +1.67%
|
4.15
|
4.40
|
4.15
|
4.26
|
4.28
|
4.26
|
105,900
|
|
|
2/8/2023
|
-0.08 / -1.87%
|
4.23
|
4.27
|
4.10
|
4.19
|
4.18
|
4.19
|
111,500
|
|
|
2/7/2023
|
-0.10 / -2.29%
|
4.46
|
4.46
|
4.25
|
4.27
|
4.35
|
4.27
|
60,800
|
|
|
2/6/2023
|
+0.08 / +1.86%
|
4.21
|
4.44
|
4.01
|
4.37
|
4.34
|
4.37
|
104,500
|
|
|
2/3/2023
|
+0.09 / +2.14%
|
4.21
|
4.32
|
4.20
|
4.29
|
4.22
|
4.29
|
62,900
|
|
|
2/2/2023
|
-0.09 / -2.10%
|
4.09
|
4.45
|
4.09
|
4.20
|
4.16
|
4.20
|
101,700
|
|
|
2/1/2023
|
-0.12 / -2.72%
|
4.42
|
4.50
|
4.29
|
4.29
|
4.41
|
4.29
|
201,300
|
|
|
1/31/2023
|
+0.12 / +2.80%
|
4.30
|
4.59
|
4.29
|
4.41
|
4.42
|
4.41
|
224,500
|
|
|
1/30/2023
|
+0.28 / +6.98%
|
4.19
|
4.29
|
4.19
|
4.29
|
4.27
|
4.29
|
158,400
|
|
|
1/27/2023
|
+0.26 / +6.93%
|
4.00
|
4.01
|
3.84
|
4.01
|
3.98
|
4.01
|
149,900
|
|
|
1/19/2023
|
-0.04 / -1.06%
|
3.68
|
3.80
|
3.68
|
3.75
|
3.74
|
3.75
|
88,400
|
|
|
1/18/2023
|
-0.01 / -0.26%
|
3.78
|
3.81
|
3.71
|
3.79
|
3.78
|
3.79
|
71,600
|
|
|
1/17/2023
|
+0.12 / +3.26%
|
3.65
|
3.80
|
3.61
|
3.80
|
3.68
|
3.80
|
58,000
|
|
|
1/16/2023
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.63
|
3.68
|
3.68
|
3.68
|
35,600
|
|
|
1/13/2023
|
-0.01 / -0.27%
|
3.70
|
3.71
|
3.69
|
3.69
|
3.70
|
3.69
|
43,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.55
|
3.71
|
3.55
|
3.70
|
3.68
|
3.70
|
33,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.71
|
3.75
|
3.70
|
3.70
|
3.74
|
3.70
|
35,200
|
|
|
1/10/2023
|
+0.02 / +0.54%
|
3.68
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
64,200
|
|
|
1/9/2023
|
-0.04 / -1.08%
|
3.70
|
3.79
|
3.66
|
3.68
|
3.69
|
3.68
|
34,800
|
|
|
1/6/2023
|
-0.05 / -1.33%
|
3.69
|
3.75
|
3.60
|
3.72
|
3.69
|
3.72
|
60,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.63
|
3.77
|
3.68
|
3.77
|
16,500
|
|
|
1/4/2023
|
+0.03 / +0.80%
|
3.70
|
3.85
|
3.70
|
3.77
|
3.75
|
3.77
|
69,100
|
|
|