Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2018	+0.21 / +3.78%	5.56	5.78	5.56	5.77	5.66	3.76	94,290
3/12/2018	0.00 / 0.00%	5.54	5.58	5.46	5.56	5.53	3.63	110,780
3/9/2018	-0.01 / -0.18%	5.57	5.57	5.50	5.56	5.51	3.63	27,050
3/8/2018	-0.03 / -0.54%	5.63	5.63	5.50	5.57	5.55	3.63	45,050
3/7/2018	+0.10 / +1.82%	5.54	5.61	5.50	5.60	5.56	3.65	41,510
3/6/2018	+0.03 / +0.55%	5.41	5.54	5.40	5.50	5.45	3.59	64,040
3/5/2018	+0.01 / +0.18%	5.50	5.56	5.47	5.47	5.51	3.57	151,600
3/2/2018	-0.05 / -0.91%	5.59	5.59	5.45	5.46	5.47	3.56	35,080
3/1/2018	+0.01 / +0.18%	5.50	5.59	5.50	5.51	5.53	3.59	92,230
2/28/2018	-0.03 / -0.54%	5.53	5.61	5.50	5.50	5.55	3.59	177,120
2/27/2018	-0.07 / -1.25%	5.61	5.61	5.50	5.53	5.59	3.61	85,310
2/26/2018	-0.04 / -0.71%	5.58	5.66	5.50	5.60	5.58	3.65	78,310
2/23/2018	0.00 / 0.00%	5.65	5.65	5.55	5.64	5.62	3.68	132,250
2/22/2018	-0.03 / -0.53%	5.70	5.70	5.57	5.64	5.60	3.68	145,320
2/21/2018	+0.09 / +1.61%	5.69	5.69	5.58	5.67	5.60	3.70	63,390
2/13/2018	-0.02 / -0.36%	5.60	5.60	5.52	5.58	5.54	3.64	86,690
2/12/2018	+0.08 / +1.45%	5.64	5.68	5.46	5.60	5.60	3.65	69,340
2/9/2018	-0.08 / -1.43%	5.55	5.57	5.40	5.52	5.52	3.60	134,610
2/8/2018	-0.01 / -0.18%	5.66	5.66	5.44	5.60	5.52	3.65	45,450
2/7/2018	+0.11 / +2.00%	5.45	5.83	5.45	5.61	5.55	3.66	77,180
2/6/2018	-0.20 / -3.51%	5.60	5.60	5.31	5.50	5.35	3.59	369,020
2/5/2018	-0.10 / -1.72%	5.61	5.80	5.61	5.70	5.73	3.72	155,650
2/2/2018	+0.02 / +0.35%	5.67	5.84	5.67	5.80	5.79	3.78	157,430
2/1/2018	-0.12 / -2.03%	5.90	5.90	5.78	5.78	5.85	3.77	219,880
1/31/2018	-0.14 / -2.32%	5.95	5.99	5.90	5.90	5.95	3.85	216,390
1/30/2018	+0.04 / +0.67%	6.07	6.07	5.95	6.04	6.00	3.94	164,760
1/29/2018	-0.08 / -1.32%	6.05	6.13	5.97	6.00	6.00	3.91	233,430
1/26/2018	+0.11 / +1.84%	5.86	6.10	5.86	6.08	5.99	3.97	95,730
1/25/2018	-0.03 / -0.50%	6.00	6.00	5.84	5.97	5.91	3.89	708,040
1/22/2018	-0.03 / -0.50%	6.02	6.02	5.99	6.00	6.00	3.91	345,870

<<Previous 30 days Next 30 days>>

FCM News

21/11	FCM: Record date for 2023 stock dividend payment
18/11	FCM: Report affiliated person trade
15/11	FCM: BOD resolution dated November 14, 2024
15/11	FCM: Stock issuance for dividend payment
31/10	FCM: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
ACM	197,900	0.60	20.00%
AMC	100	15.90	-3.05%
ATG	18,400	1.90	-5.00%
BKC	2,600	11.00	-0.90%
BMC	17,700	19.75	1.28%
BMJ	0	11.40	0.00%
CBI	1,800	9.50	0.00%
CMI	0	1.10	0.00%