Closing price on 3/10/2016
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.50 |
Volume |
172,020 |
Split-adjusted Price |
3.05 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.54
|
3.05
|
172,020
|
|
3/9/2016
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.49
|
3.05
|
350,390
|
|
3/8/2016
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
3.11
|
380,100
|
|
3/7/2016
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.54
|
3.00
|
453,560
|
|
3/4/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.63
|
3.11
|
327,910
|
|
3/3/2016
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.50
|
3.17
|
557,500
|
|
3/2/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.66
|
3.05
|
1,122,810
|
|
3/1/2016
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.48
|
3.05
|
428,140
|
|
2/29/2016
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.10
|
2.89
|
863,100
|
|
2/26/2016
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.87
|
2.72
|
257,140
|
|
2/25/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.87
|
2.67
|
227,080
|
|
2/24/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.84
|
2.72
|
278,450
|
|
2/23/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.72
|
171,600
|
|
2/22/2016
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
2.72
|
187,190
|
|
2/19/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.71
|
2.61
|
380,710
|
|
2/18/2016
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.77
|
2.67
|
312,420
|
|
2/17/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.84
|
2.61
|
287,600
|
|
2/16/2016
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.85
|
2.72
|
262,130
|
|
2/15/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
2.67
|
300,750
|
|
2/5/2016
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
2.67
|
142,720
|
|
2/4/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.61
|
2.55
|
124,460
|
|
2/3/2016
|
-0.10 / -2.17%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.43
|
2.50
|
237,920
|
|
2/2/2016
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.64
|
2.55
|
379,340
|
|
2/1/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
2.72
|
473,820
|
|
1/29/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.94
|
2.78
|
158,030
|
|
1/28/2016
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.83
|
2.72
|
805,680
|
|
1/27/2016
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.48
|
2.55
|
777,590
|
|
1/26/2016
|
-0.20 / -4.26%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.54
|
2.50
|
211,300
|
|
1/25/2016
|
0.00 / 0.00%
|
4.40
|
4.90
|
4.40
|
4.70
|
4.46
|
2.61
|
1,533,660
|
|
1/22/2016
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.61
|
840,300
|
|
|