|
Closing price on 2/5/2018
|
|
| Open |
5.61 |
| High |
5.80 |
| Low |
5.61 |
| Volume |
155,650 |
| Split-adjusted Price |
3.81 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2018
|
+0.04 / +0.67%
|
5.95
|
6.10
|
5.95
|
5.99
|
6.00
|
4.00
|
130,940
|
|
|
1/5/2018
|
-0.15 / -2.46%
|
6.07
|
6.10
|
5.88
|
5.95
|
6.01
|
3.98
|
210,440
|
|
|
1/4/2018
|
-0.11 / -1.77%
|
6.23
|
6.23
|
6.00
|
6.10
|
6.11
|
4.08
|
1,068,980
|
|
|
1/3/2018
|
0.00 / 0.00%
|
6.21
|
6.26
|
6.21
|
6.21
|
6.22
|
4.15
|
923,630
|
|
|
1/2/2018
|
-0.01 / -0.16%
|
6.28
|
6.29
|
6.21
|
6.21
|
6.23
|
4.15
|
904,780
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.20
|
6.22
|
6.23
|
4.16
|
927,740
|
|
|
12/28/2017
|
+0.02 / +0.32%
|
6.28
|
6.28
|
6.20
|
6.22
|
6.24
|
4.16
|
894,100
|
|
|
12/27/2017
|
+0.01 / +0.16%
|
6.25
|
6.27
|
6.11
|
6.20
|
6.21
|
4.15
|
906,780
|
|
|
12/26/2017
|
-0.04 / -0.64%
|
6.11
|
6.26
|
6.00
|
6.19
|
6.19
|
4.14
|
899,150
|
|
|
12/25/2017
|
-0.02 / -0.32%
|
6.25
|
6.29
|
6.20
|
6.23
|
6.21
|
4.17
|
68,240
|
|
|
12/22/2017
|
-0.03 / -0.48%
|
6.28
|
6.29
|
6.20
|
6.25
|
6.24
|
4.18
|
93,330
|
|
|
12/21/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.25
|
6.28
|
6.28
|
4.20
|
158,870
|
|
|