|
Closing price on 2/25/2015
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
648,040 |
| Split-adjusted Price |
5.31 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
5.31
|
648,040
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
5.47
|
423,760
|
|
|
2/13/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
5.47
|
121,660
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
5.42
|
342,420
|
|
|
2/11/2015
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
5.42
|
179,100
|
|
|
2/10/2015
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
5.25
|
377,070
|
|
|
2/9/2015
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
5.20
|
118,640
|
|
|
2/6/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
5.31
|
137,480
|
|
|
2/5/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.25
|
276,630
|
|
|
2/4/2015
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
5.36
|
261,000
|
|
|
2/3/2015
|
-0.30 / -3.00%
|
10.10
|
10.20
|
9.70
|
9.70
|
9.70
|
5.25
|
328,910
|
|
|
2/2/2015
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
5.42
|
249,180
|
|
|
1/30/2015
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.30
|
5.58
|
668,410
|
|
|
1/29/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
5.69
|
477,140
|
|
|
1/28/2015
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
5.80
|
416,200
|
|
|
1/27/2015
|
-0.30 / -2.78%
|
10.80
|
11.10
|
10.40
|
10.50
|
10.50
|
5.69
|
907,920
|
|
|
1/26/2015
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
5.85
|
956,070
|
|
|
1/23/2015
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
5.69
|
466,770
|
|
|
1/22/2015
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
5.58
|
206,310
|
|
|
1/21/2015
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
5.53
|
134,260
|
|
|
1/20/2015
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
5.58
|
333,180
|
|
|
1/19/2015
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
5.69
|
271,430
|
|
|
1/16/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.74
|
344,160
|
|
|
1/15/2015
|
+0.70 / +7.00%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.70
|
5.80
|
1,327,030
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.70
|
10.00
|
10.00
|
5.42
|
245,150
|
|
|
1/13/2015
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
5.42
|
414,120
|
|
|
1/12/2015
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.90
|
5.36
|
608,660
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
5.58
|
388,380
|
|
|
1/8/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
5.58
|
289,720
|
|
|
1/7/2015
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
5.69
|
790,600
|
|
|