|
Closing price on 2/6/2014
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
1,035,120 |
| Split-adjusted Price |
6.92 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2014
|
-0.10 / -0.96%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.30
|
4.99
|
514,700
|
|
|
1/7/2014
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
5.03
|
741,150
|
|
|
1/6/2014
|
+0.10 / +1.01%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.84
|
233,660
|
|
|
1/3/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
4.79
|
319,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
4.89
|
480,260
|
|
|
12/31/2013
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
10.10
|
4.89
|
490,700
|
|
|
12/30/2013
|
-0.40 / -4.04%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.50
|
4.60
|
1,476,640
|
|
|
12/27/2013
|
-0.70 / -6.60%
|
10.70
|
10.90
|
9.90
|
9.90
|
9.90
|
4.79
|
1,135,760
|
|
|
12/26/2013
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
5.13
|
575,140
|
|
|
12/25/2013
|
+0.10 / +0.92%
|
10.70
|
11.50
|
10.70
|
11.00
|
11.00
|
5.32
|
1,247,730
|
|
|
12/24/2013
|
-0.10 / -0.91%
|
11.00
|
11.70
|
10.70
|
10.90
|
10.90
|
5.28
|
1,331,820
|
|
|
12/23/2013
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.40
|
11.00
|
11.00
|
5.32
|
1,072,940
|
|
|
12/20/2013
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
5.28
|
1,577,740
|
|
|
12/19/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.94
|
366,040
|
|
|
12/18/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
4.65
|
190,980
|
|
|
12/17/2013
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
4.69
|
1,248,660
|
|
|