|
Closing price on 2/3/2021
|
|
| Open |
6.22 |
| High |
6.34 |
| Low |
6.00 |
| Volume |
20,500 |
| Split-adjusted Price |
5.22 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.10 / +1.61%
|
6.22
|
6.34
|
6.00
|
6.30
|
6.10
|
5.22
|
20,500
|
|
|
2/2/2021
|
-0.14 / -2.21%
|
6.10
|
6.20
|
5.95
|
6.20
|
6.02
|
5.14
|
7,400
|
|
|
2/1/2021
|
-0.12 / -1.86%
|
6.45
|
6.45
|
6.02
|
6.34
|
6.15
|
5.26
|
7,900
|
|
|
1/29/2021
|
+0.32 / +5.21%
|
5.75
|
6.52
|
5.72
|
6.46
|
6.14
|
5.36
|
26,100
|
|
|
1/28/2021
|
-0.46 / -6.97%
|
6.30
|
6.60
|
6.14
|
6.14
|
6.14
|
5.09
|
79,000
|
|
|
1/27/2021
|
-0.08 / -1.20%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.76
|
5.47
|
17,100
|
|
|
1/26/2021
|
-0.31 / -4.43%
|
6.99
|
6.99
|
6.60
|
6.68
|
6.73
|
5.54
|
21,900
|
|
|
1/25/2021
|
-0.20 / -2.78%
|
7.19
|
7.19
|
6.71
|
6.99
|
6.99
|
5.80
|
89,800
|
|
|
1/22/2021
|
+0.11 / +1.55%
|
7.00
|
7.19
|
6.62
|
7.19
|
7.08
|
5.96
|
77,300
|
|
|
1/21/2021
|
+0.14 / +2.02%
|
7.07
|
7.08
|
6.90
|
7.08
|
6.98
|
5.87
|
52,000
|
|
|
1/20/2021
|
+0.06 / +0.87%
|
6.52
|
7.20
|
6.52
|
6.94
|
6.88
|
5.75
|
24,400
|
|
|
1/19/2021
|
-0.51 / -6.90%
|
7.11
|
7.38
|
6.88
|
6.88
|
7.03
|
5.71
|
170,400
|
|
|
1/18/2021
|
-0.11 / -1.47%
|
7.15
|
7.40
|
7.15
|
7.39
|
7.39
|
6.13
|
56,100
|
|
|
1/15/2021
|
-0.20 / -2.60%
|
7.75
|
7.75
|
7.22
|
7.50
|
7.51
|
6.22
|
33,800
|
|
|
1/14/2021
|
+0.29 / +3.91%
|
7.79
|
7.80
|
7.50
|
7.70
|
7.72
|
6.39
|
93,000
|
|
|
1/13/2021
|
+0.48 / +6.93%
|
7.00
|
7.41
|
6.93
|
7.41
|
7.27
|
6.14
|
325,800
|
|
|
1/12/2021
|
+0.03 / +0.43%
|
6.90
|
6.93
|
6.71
|
6.93
|
6.86
|
5.75
|
39,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.70
|
6.90
|
6.78
|
5.72
|
57,200
|
|
|
1/8/2021
|
-0.35 / -4.83%
|
7.10
|
7.15
|
6.88
|
6.90
|
6.92
|
5.72
|
44,700
|
|
|
1/7/2021
|
+0.16 / +2.26%
|
7.56
|
7.56
|
7.01
|
7.25
|
7.29
|
6.01
|
77,800
|
|
|
1/6/2021
|
+0.46 / +6.94%
|
6.95
|
7.09
|
6.91
|
7.09
|
7.07
|
5.88
|
152,300
|
|
|
1/5/2021
|
+0.43 / +6.94%
|
6.20
|
6.63
|
6.00
|
6.63
|
6.20
|
5.50
|
125,100
|
|
|
1/4/2021
|
+0.06 / +0.98%
|
6.10
|
6.29
|
6.10
|
6.20
|
6.22
|
5.14
|
13,100
|
|
|
12/31/2020
|
+0.03 / +0.49%
|
6.21
|
6.21
|
6.07
|
6.14
|
6.11
|
5.09
|
10,750
|
|
|
12/30/2020
|
+0.06 / +0.99%
|
6.10
|
6.22
|
6.10
|
6.11
|
6.13
|
5.07
|
28,870
|
|
|
12/29/2020
|
+0.05 / +0.83%
|
5.85
|
6.10
|
5.85
|
6.05
|
6.07
|
5.02
|
32,970
|
|
|
12/28/2020
|
+0.02 / +0.33%
|
6.15
|
6.15
|
5.90
|
6.00
|
5.95
|
4.98
|
5,770
|
|
|
12/25/2020
|
+0.08 / +1.36%
|
5.82
|
5.99
|
5.81
|
5.98
|
5.94
|
4.96
|
5,860
|
|
|
12/24/2020
|
-0.05 / -0.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
4.89
|
31,510
|
|
|
12/23/2020
|
+0.03 / +0.51%
|
5.90
|
5.95
|
5.90
|
5.95
|
5.91
|
4.93
|
33,510
|
|
|