|
Closing price on 2/28/2014
|
|
| Open |
17.20 |
| High |
17.90 |
| Low |
16.60 |
| Volume |
666,440 |
| Split-adjusted Price |
8.66 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.50 / +2.87%
|
17.20
|
17.90
|
16.60
|
17.90
|
17.90
|
8.66
|
666,440
|
|
|
2/27/2014
|
-0.70 / -3.87%
|
17.70
|
18.10
|
17.30
|
17.40
|
17.40
|
8.42
|
1,038,920
|
|
|
2/26/2014
|
+1.00 / +5.85%
|
17.50
|
18.20
|
17.20
|
18.10
|
18.10
|
8.76
|
733,720
|
|
|
2/25/2014
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.70
|
17.10
|
17.10
|
8.28
|
991,860
|
|
|
2/24/2014
|
+0.60 / +3.90%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
7.74
|
393,830
|
|
|
2/21/2014
|
+0.40 / +2.67%
|
15.00
|
15.70
|
14.30
|
15.40
|
15.40
|
7.45
|
982,970
|
|
|
2/20/2014
|
-1.10 / -6.83%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.00
|
7.26
|
1,264,540
|
|
|
2/19/2014
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.20
|
16.10
|
16.10
|
7.79
|
388,020
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
16.00
|
16.00
|
7.74
|
458,470
|
|
|
2/17/2014
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.00
|
16.00
|
16.00
|
7.74
|
1,077,820
|
|
|
2/14/2014
|
+0.50 / +3.36%
|
14.40
|
15.50
|
14.40
|
15.40
|
15.40
|
7.45
|
562,490
|
|
|
2/13/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
7.21
|
615,050
|
|
|
2/12/2014
|
+0.90 / +6.43%
|
14.50
|
14.90
|
13.90
|
14.90
|
14.90
|
7.21
|
847,830
|
|
|
2/11/2014
|
-1.00 / -6.67%
|
15.70
|
15.70
|
14.00
|
14.00
|
14.00
|
6.78
|
1,112,570
|
|
|
2/10/2014
|
+0.90 / +6.38%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
7.26
|
679,920
|
|
|
2/7/2014
|
-0.20 / -1.40%
|
14.50
|
14.60
|
13.50
|
14.10
|
14.10
|
6.82
|
924,640
|
|
|
2/6/2014
|
+0.90 / +6.72%
|
13.80
|
14.30
|
13.40
|
14.30
|
14.30
|
6.92
|
1,035,120
|
|
|
1/27/2014
|
+0.80 / +6.35%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
6.49
|
815,150
|
|
|
1/24/2014
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.90
|
12.60
|
12.60
|
6.10
|
657,030
|
|
|
1/23/2014
|
+0.30 / +2.56%
|
11.40
|
12.20
|
11.40
|
12.00
|
12.00
|
5.81
|
604,630
|
|
|
1/22/2014
|
+0.70 / +6.36%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
5.66
|
1,407,770
|
|
|
1/21/2014
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.00
|
5.32
|
350,650
|
|
|
1/20/2014
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
5.08
|
155,330
|
|
|
1/17/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.90
|
10.90
|
5.28
|
656,960
|
|
|
1/16/2014
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
5.28
|
282,450
|
|
|
1/15/2014
|
-0.50 / -4.55%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.50
|
5.08
|
827,410
|
|
|
1/14/2014
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
5.32
|
875,040
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
4.99
|
195,160
|
|
|
1/10/2014
|
+0.10 / +0.98%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.99
|
545,390
|
|
|
1/9/2014
|
-0.10 / -0.97%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
4.94
|
397,840
|
|
|