|
Closing price on 2/28/2018
|
|
| Open |
5.53 |
| High |
5.61 |
| Low |
5.50 |
| Volume |
177,120 |
| Split-adjusted Price |
3.68 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.03 / -0.54%
|
5.53
|
5.61
|
5.50
|
5.50
|
5.55
|
3.68
|
177,120
|
|
|
2/27/2018
|
-0.07 / -1.25%
|
5.61
|
5.61
|
5.50
|
5.53
|
5.59
|
3.70
|
85,310
|
|
|
2/26/2018
|
-0.04 / -0.71%
|
5.58
|
5.66
|
5.50
|
5.60
|
5.58
|
3.74
|
78,310
|
|
|
2/23/2018
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.55
|
5.64
|
5.62
|
3.77
|
132,250
|
|
|
2/22/2018
|
-0.03 / -0.53%
|
5.70
|
5.70
|
5.57
|
5.64
|
5.60
|
3.77
|
145,320
|
|
|
2/21/2018
|
+0.09 / +1.61%
|
5.69
|
5.69
|
5.58
|
5.67
|
5.60
|
3.79
|
63,390
|
|
|
2/13/2018
|
-0.02 / -0.36%
|
5.60
|
5.60
|
5.52
|
5.58
|
5.54
|
3.73
|
86,690
|
|
|
2/12/2018
|
+0.08 / +1.45%
|
5.64
|
5.68
|
5.46
|
5.60
|
5.60
|
3.74
|
69,340
|
|
|
2/9/2018
|
-0.08 / -1.43%
|
5.55
|
5.57
|
5.40
|
5.52
|
5.52
|
3.69
|
134,610
|
|
|
2/8/2018
|
-0.01 / -0.18%
|
5.66
|
5.66
|
5.44
|
5.60
|
5.52
|
3.74
|
45,450
|
|
|
2/7/2018
|
+0.11 / +2.00%
|
5.45
|
5.83
|
5.45
|
5.61
|
5.55
|
3.75
|
77,180
|
|
|
2/6/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.31
|
5.50
|
5.35
|
3.68
|
369,020
|
|
|
2/5/2018
|
-0.10 / -1.72%
|
5.61
|
5.80
|
5.61
|
5.70
|
5.73
|
3.81
|
155,650
|
|
|
2/2/2018
|
+0.02 / +0.35%
|
5.67
|
5.84
|
5.67
|
5.80
|
5.79
|
3.88
|
157,430
|
|
|
2/1/2018
|
-0.12 / -2.03%
|
5.90
|
5.90
|
5.78
|
5.78
|
5.85
|
3.86
|
219,880
|
|
|
1/31/2018
|
-0.14 / -2.32%
|
5.95
|
5.99
|
5.90
|
5.90
|
5.95
|
3.94
|
216,390
|
|
|
1/30/2018
|
+0.04 / +0.67%
|
6.07
|
6.07
|
5.95
|
6.04
|
6.00
|
4.04
|
164,760
|
|
|
1/29/2018
|
-0.08 / -1.32%
|
6.05
|
6.13
|
5.97
|
6.00
|
6.00
|
4.01
|
233,430
|
|
|
1/26/2018
|
+0.11 / +1.84%
|
5.86
|
6.10
|
5.86
|
6.08
|
5.99
|
4.06
|
95,730
|
|
|
1/25/2018
|
-0.03 / -0.50%
|
6.00
|
6.00
|
5.84
|
5.97
|
5.91
|
3.99
|
708,040
|
|
|
1/22/2018
|
-0.03 / -0.50%
|
6.02
|
6.02
|
5.99
|
6.00
|
6.00
|
4.01
|
345,870
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.02
|
6.03
|
6.05
|
4.03
|
181,010
|
|
|
1/18/2018
|
-0.01 / -0.17%
|
5.93
|
6.04
|
5.93
|
6.03
|
6.02
|
4.03
|
155,540
|
|
|
1/17/2018
|
+0.01 / +0.17%
|
6.15
|
6.15
|
5.92
|
6.04
|
6.03
|
4.04
|
238,340
|
|
|
1/16/2018
|
-0.07 / -1.15%
|
6.10
|
6.10
|
5.99
|
6.03
|
6.02
|
4.03
|
199,070
|
|
|
1/15/2018
|
-0.02 / -0.33%
|
6.10
|
6.18
|
6.00
|
6.10
|
6.10
|
4.08
|
134,990
|
|
|
1/12/2018
|
-0.03 / -0.49%
|
6.15
|
6.24
|
6.07
|
6.12
|
6.14
|
4.09
|
208,690
|
|
|
1/11/2018
|
+0.15 / +2.50%
|
6.08
|
6.15
|
6.00
|
6.15
|
6.08
|
4.11
|
132,440
|
|
|
1/10/2018
|
+0.11 / +1.87%
|
5.99
|
6.10
|
5.99
|
6.00
|
6.02
|
4.01
|
145,060
|
|
|
1/9/2018
|
-0.10 / -1.67%
|
5.95
|
5.99
|
5.88
|
5.89
|
5.92
|
3.94
|
206,960
|
|
|