|
Closing price on 2/7/2023
|
|
| Open |
4.46 |
| High |
4.46 |
| Low |
4.25 |
| Volume |
60,800 |
| Split-adjusted Price |
4.27 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.10 / -2.29%
|
4.46
|
4.46
|
4.25
|
4.27
|
4.35
|
4.27
|
60,800
|
|
|
2/6/2023
|
+0.08 / +1.86%
|
4.21
|
4.44
|
4.01
|
4.37
|
4.34
|
4.37
|
104,500
|
|
|
2/3/2023
|
+0.09 / +2.14%
|
4.21
|
4.32
|
4.20
|
4.29
|
4.22
|
4.29
|
62,900
|
|
|
2/2/2023
|
-0.09 / -2.10%
|
4.09
|
4.45
|
4.09
|
4.20
|
4.16
|
4.20
|
101,700
|
|
|
2/1/2023
|
-0.12 / -2.72%
|
4.42
|
4.50
|
4.29
|
4.29
|
4.41
|
4.29
|
201,300
|
|
|
1/31/2023
|
+0.12 / +2.80%
|
4.30
|
4.59
|
4.29
|
4.41
|
4.42
|
4.41
|
224,500
|
|
|
1/30/2023
|
+0.28 / +6.98%
|
4.19
|
4.29
|
4.19
|
4.29
|
4.27
|
4.29
|
158,400
|
|
|
1/27/2023
|
+0.26 / +6.93%
|
4.00
|
4.01
|
3.84
|
4.01
|
3.98
|
4.01
|
149,900
|
|
|
1/19/2023
|
-0.04 / -1.06%
|
3.68
|
3.80
|
3.68
|
3.75
|
3.74
|
3.75
|
88,400
|
|
|
1/18/2023
|
-0.01 / -0.26%
|
3.78
|
3.81
|
3.71
|
3.79
|
3.78
|
3.79
|
71,600
|
|
|
1/17/2023
|
+0.12 / +3.26%
|
3.65
|
3.80
|
3.61
|
3.80
|
3.68
|
3.80
|
58,000
|
|
|
1/16/2023
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.63
|
3.68
|
3.68
|
3.68
|
35,600
|
|
|
1/13/2023
|
-0.01 / -0.27%
|
3.70
|
3.71
|
3.69
|
3.69
|
3.70
|
3.69
|
43,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.55
|
3.71
|
3.55
|
3.70
|
3.68
|
3.70
|
33,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.71
|
3.75
|
3.70
|
3.70
|
3.74
|
3.70
|
35,200
|
|
|
1/10/2023
|
+0.02 / +0.54%
|
3.68
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
64,200
|
|
|
1/9/2023
|
-0.04 / -1.08%
|
3.70
|
3.79
|
3.66
|
3.68
|
3.69
|
3.68
|
34,800
|
|
|
1/6/2023
|
-0.05 / -1.33%
|
3.69
|
3.75
|
3.60
|
3.72
|
3.69
|
3.72
|
60,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.63
|
3.77
|
3.68
|
3.77
|
16,500
|
|
|
1/4/2023
|
+0.03 / +0.80%
|
3.70
|
3.85
|
3.70
|
3.77
|
3.75
|
3.77
|
69,100
|
|
|
1/3/2023
|
+0.15 / +4.18%
|
3.55
|
3.83
|
3.55
|
3.74
|
3.66
|
3.74
|
43,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.51
|
3.59
|
3.58
|
3.59
|
29,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.57
|
3.60
|
3.50
|
3.59
|
3.54
|
3.59
|
19,600
|
|
|
12/28/2022
|
+0.11 / +3.16%
|
3.50
|
3.60
|
3.50
|
3.59
|
3.59
|
3.59
|
22,100
|
|
|
12/27/2022
|
+0.06 / +1.75%
|
3.40
|
3.50
|
3.40
|
3.48
|
3.46
|
3.48
|
568,900
|
|
|
12/26/2022
|
-0.13 / -3.66%
|
3.50
|
3.55
|
3.41
|
3.42
|
3.48
|
3.42
|
47,100
|
|
|
12/23/2022
|
-0.10 / -2.74%
|
3.65
|
3.68
|
3.50
|
3.55
|
3.52
|
3.55
|
69,200
|
|
|
12/22/2022
|
-0.11 / -2.93%
|
3.80
|
3.80
|
3.51
|
3.65
|
3.63
|
3.65
|
38,700
|
|
|
12/21/2022
|
+0.02 / +0.53%
|
3.74
|
4.00
|
3.52
|
3.76
|
3.69
|
3.76
|
24,200
|
|
|
12/20/2022
|
-0.22 / -5.56%
|
3.96
|
3.96
|
3.69
|
3.74
|
3.75
|
3.74
|
105,200
|
|
|