|
Closing price on 2/4/2015
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
261,000 |
| Split-adjusted Price |
5.36 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2015
|
+0.30 / +2.97%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
5.63
|
673,570
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
5.47
|
344,200
|
|
|
12/31/2014
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.60
|
10.10
|
10.10
|
5.47
|
733,010
|
|
|
12/30/2014
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
5.15
|
446,580
|
|
|
12/29/2014
|
-0.30 / -3.26%
|
9.40
|
9.50
|
8.70
|
8.90
|
8.90
|
4.82
|
323,950
|
|
|
12/26/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
4.98
|
788,250
|
|
|
12/25/2014
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
5.25
|
502,210
|
|
|
12/24/2014
|
-0.20 / -1.90%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
5.58
|
320,080
|
|
|
12/23/2014
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
5.69
|
335,980
|
|
|