|
Closing price on 3/10/2022
|
|
| Open |
11.20 |
| High |
12.30 |
| Low |
11.10 |
| Volume |
2,642,700 |
| Split-adjusted Price |
11.77 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
+0.80 / +6.96%
|
11.20
|
12.30
|
11.10
|
12.30
|
11.82
|
11.77
|
2,642,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.95
|
11.95
|
10.80
|
11.50
|
11.36
|
11.00
|
1,741,800
|
|
|
3/8/2022
|
+0.75 / +6.98%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.46
|
11.00
|
2,657,900
|
|
|
3/7/2022
|
+0.70 / +6.97%
|
10.15
|
10.75
|
10.00
|
10.75
|
10.65
|
10.29
|
3,059,000
|
|
|
3/4/2022
|
+0.15 / +1.52%
|
10.05
|
10.10
|
9.90
|
10.05
|
10.00
|
9.62
|
648,800
|
|
|
3/3/2022
|
+0.14 / +1.43%
|
9.76
|
10.00
|
9.76
|
9.90
|
9.88
|
9.47
|
464,500
|
|
|
3/2/2022
|
-0.44 / -4.31%
|
10.20
|
10.20
|
9.50
|
9.76
|
9.94
|
9.34
|
889,100
|
|
|
3/1/2022
|
+0.20 / +2.00%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.12
|
9.76
|
536,400
|
|
|
2/28/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.96
|
10.00
|
10.00
|
9.57
|
318,500
|
|
|
2/25/2022
|
+0.10 / +1.00%
|
10.10
|
10.25
|
9.98
|
10.10
|
10.06
|
9.66
|
386,900
|
|
|
2/24/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.71
|
10.00
|
10.14
|
9.57
|
789,000
|
|
|
2/23/2022
|
+0.25 / +2.46%
|
10.20
|
10.45
|
10.10
|
10.40
|
10.31
|
9.95
|
533,900
|
|
|
2/22/2022
|
-0.35 / -3.33%
|
10.40
|
10.40
|
10.00
|
10.15
|
10.18
|
9.71
|
502,400
|
|
|
2/21/2022
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
10.05
|
537,600
|
|
|
2/18/2022
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.10
|
9.76
|
329,600
|
|
|
2/17/2022
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.11
|
9.71
|
411,300
|
|
|
2/16/2022
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
9.66
|
453,000
|
|
|
2/15/2022
|
-0.15 / -1.48%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
9.57
|
237,800
|
|
|
2/14/2022
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.95
|
10.15
|
10.05
|
9.71
|
445,100
|
|
|
2/11/2022
|
-0.30 / -2.86%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.28
|
9.76
|
372,900
|
|
|
2/10/2022
|
+0.20 / +1.94%
|
10.30
|
10.85
|
10.30
|
10.50
|
10.57
|
10.05
|
408,200
|
|
|
2/9/2022
|
+0.05 / +0.49%
|
10.00
|
10.30
|
9.97
|
10.30
|
10.13
|
9.86
|
406,100
|
|
|
2/8/2022
|
+0.62 / +6.44%
|
9.63
|
10.30
|
9.63
|
10.25
|
10.19
|
9.81
|
423,200
|
|
|
2/7/2022
|
+0.35 / +3.77%
|
9.40
|
9.80
|
9.40
|
9.63
|
9.61
|
9.21
|
168,500
|
|
|
1/28/2022
|
+0.16 / +1.75%
|
9.13
|
9.50
|
8.49
|
9.28
|
8.98
|
8.88
|
332,500
|
|
|
1/27/2022
|
-0.19 / -2.04%
|
9.50
|
9.50
|
9.01
|
9.12
|
9.21
|
8.73
|
172,200
|
|
|
1/26/2022
|
-0.45 / -4.61%
|
10.00
|
10.00
|
9.20
|
9.31
|
9.60
|
8.91
|
188,100
|
|
|
1/25/2022
|
+0.21 / +2.20%
|
9.50
|
9.89
|
9.36
|
9.76
|
9.60
|
9.34
|
140,300
|
|
|
1/24/2022
|
-0.70 / -6.83%
|
10.00
|
10.10
|
9.55
|
9.55
|
9.78
|
9.14
|
429,400
|
|
|
1/21/2022
|
-0.15 / -1.44%
|
10.80
|
10.80
|
9.99
|
10.25
|
10.32
|
9.81
|
474,200
|
|
|