|
Closing price on 3/11/2020
|
|
| Open |
6.27 |
| High |
6.27 |
| Low |
5.87 |
| Volume |
2,470 |
| Split-adjusted Price |
4.78 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.17 / -2.71%
|
6.27
|
6.27
|
5.87
|
6.10
|
6.07
|
4.78
|
2,470
|
|
|
3/10/2020
|
-0.01 / -0.16%
|
6.35
|
6.35
|
5.85
|
6.27
|
6.21
|
4.91
|
110
|
|
|
3/9/2020
|
0.00 / 0.00%
|
5.85
|
6.38
|
5.85
|
6.28
|
6.09
|
4.92
|
1,570
|
|
|
3/6/2020
|
-0.02 / -0.32%
|
5.90
|
6.29
|
5.87
|
6.28
|
6.09
|
4.92
|
90
|
|
|
3/5/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.29
|
6.30
|
6.40
|
4.94
|
410
|
|
|
3/4/2020
|
+0.15 / +2.36%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
5.09
|
250
|
|
|
3/3/2020
|
+0.17 / +2.75%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
4.98
|
10
|
|
|
3/2/2020
|
-0.10 / -1.59%
|
6.28
|
6.28
|
5.87
|
6.18
|
6.15
|
4.84
|
1,210
|
|
|
2/28/2020
|
-0.12 / -1.88%
|
5.97
|
6.28
|
5.96
|
6.28
|
6.12
|
4.92
|
1,690
|
|
|
2/27/2020
|
+0.11 / +1.75%
|
6.28
|
6.50
|
5.90
|
6.40
|
6.27
|
5.01
|
410
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
4.93
|
0
|
|
|
2/25/2020
|
+0.15 / +2.44%
|
5.80
|
6.38
|
5.80
|
6.29
|
5.85
|
4.93
|
8,030
|
|
|
2/24/2020
|
-0.46 / -6.97%
|
6.14
|
6.14
|
6.14
|
6.14
|
6.14
|
4.81
|
100
|
|
|
2/21/2020
|
+0.15 / +2.33%
|
6.60
|
6.60
|
6.44
|
6.60
|
6.56
|
5.17
|
560
|
|
|
2/20/2020
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.40
|
6.45
|
6.43
|
5.05
|
200
|
|
|
2/19/2020
|
-0.05 / -0.77%
|
6.50
|
6.90
|
6.06
|
6.45
|
6.11
|
5.05
|
1,310
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.09
|
40
|
|
|
2/17/2020
|
+0.08 / +1.25%
|
6.01
|
6.50
|
6.00
|
6.50
|
6.25
|
5.09
|
340
|
|
|
2/14/2020
|
-0.48 / -6.96%
|
6.50
|
6.90
|
6.42
|
6.42
|
6.56
|
5.03
|
400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.41
|
0
|
|
|
2/12/2020
|
+0.42 / +6.48%
|
6.48
|
6.90
|
6.48
|
6.90
|
6.69
|
5.41
|
350
|
|
|
2/11/2020
|
+0.33 / +5.37%
|
6.29
|
6.58
|
5.87
|
6.48
|
6.31
|
5.08
|
32,330
|
|
|
2/10/2020
|
+0.05 / +0.82%
|
6.20
|
6.39
|
6.00
|
6.15
|
6.25
|
4.82
|
960
|
|
|
2/7/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.78
|
0
|
|
|
2/6/2020
|
-0.10 / -1.61%
|
6.00
|
6.29
|
5.99
|
6.10
|
6.03
|
4.78
|
6,630
|
|
|
2/5/2020
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
4.86
|
160
|
|
|
2/4/2020
|
-0.30 / -4.84%
|
6.50
|
6.50
|
5.90
|
5.90
|
6.02
|
4.62
|
3,320
|
|
|
2/3/2020
|
-0.19 / -2.97%
|
5.97
|
6.70
|
5.95
|
6.20
|
5.97
|
4.86
|
26,800
|
|
|
1/31/2020
|
-0.30 / -4.48%
|
6.30
|
6.39
|
6.23
|
6.39
|
6.33
|
5.01
|
9,210
|
|
|
1/30/2020
|
-0.30 / -4.29%
|
6.52
|
6.69
|
6.52
|
6.69
|
6.61
|
5.24
|
2,920
|
|
|