Closing price on 3/22/2023
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.00 |
Volume |
24,900 |
Split-adjusted Price |
4.00 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2023
|
-0.02 / -0.50%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
24,900
|
|
3/21/2023
|
+0.04 / +1.01%
|
4.00
|
4.06
|
4.00
|
4.02
|
4.04
|
4.02
|
33,000
|
|
3/20/2023
|
-0.04 / -1.00%
|
4.00
|
4.12
|
3.98
|
3.98
|
4.02
|
3.98
|
40,000
|
|
3/17/2023
|
-0.04 / -0.99%
|
4.05
|
4.08
|
4.00
|
4.02
|
4.05
|
4.02
|
51,300
|
|
3/16/2023
|
-0.05 / -1.22%
|
4.09
|
4.11
|
4.00
|
4.06
|
4.04
|
4.06
|
44,500
|
|
3/15/2023
|
+0.07 / +1.73%
|
4.04
|
4.20
|
4.04
|
4.11
|
4.12
|
4.11
|
76,800
|
|
3/14/2023
|
-0.11 / -2.65%
|
4.15
|
4.15
|
4.04
|
4.04
|
4.06
|
4.04
|
46,000
|
|
3/13/2023
|
-0.05 / -1.19%
|
4.01
|
4.20
|
4.01
|
4.15
|
4.11
|
4.15
|
29,400
|
|
3/10/2023
|
-0.04 / -0.94%
|
4.17
|
4.23
|
4.15
|
4.20
|
4.18
|
4.20
|
26,800
|
|
3/9/2023
|
+0.08 / +1.92%
|
4.20
|
4.25
|
4.16
|
4.24
|
4.20
|
4.24
|
195,700
|
|
3/8/2023
|
-0.05 / -1.19%
|
4.21
|
4.23
|
4.16
|
4.16
|
4.20
|
4.16
|
42,400
|
|
3/7/2023
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.10
|
4.21
|
4.17
|
4.21
|
15,900
|
|
3/6/2023
|
+0.07 / +1.69%
|
4.13
|
4.26
|
4.12
|
4.21
|
4.20
|
4.21
|
25,700
|
|
3/3/2023
|
-0.03 / -0.72%
|
4.18
|
4.33
|
4.14
|
4.14
|
4.18
|
4.14
|
38,400
|
|
3/2/2023
|
0.00 / 0.00%
|
4.15
|
4.35
|
4.15
|
4.17
|
4.20
|
4.17
|
55,200
|
|
3/1/2023
|
0.00 / 0.00%
|
4.17
|
4.24
|
4.01
|
4.17
|
4.19
|
4.17
|
143,700
|
|
2/28/2023
|
+0.06 / +1.46%
|
4.29
|
4.29
|
4.11
|
4.17
|
4.13
|
4.17
|
51,700
|
|
2/27/2023
|
-0.27 / -6.16%
|
4.38
|
4.40
|
4.10
|
4.11
|
4.23
|
4.11
|
38,100
|
|
2/24/2023
|
-0.02 / -0.45%
|
4.49
|
4.49
|
4.30
|
4.38
|
4.35
|
4.38
|
50,700
|
|
2/23/2023
|
0.00 / 0.00%
|
4.40
|
4.44
|
4.30
|
4.40
|
4.35
|
4.40
|
97,300
|
|
2/22/2023
|
-0.10 / -2.22%
|
4.49
|
4.49
|
4.30
|
4.40
|
4.39
|
4.40
|
177,300
|
|
2/21/2023
|
+0.06 / +1.35%
|
4.52
|
4.57
|
4.47
|
4.50
|
4.52
|
4.50
|
119,600
|
|
2/20/2023
|
+0.18 / +4.23%
|
4.26
|
4.50
|
4.26
|
4.44
|
4.37
|
4.44
|
205,900
|
|
2/17/2023
|
-0.10 / -2.29%
|
4.40
|
4.40
|
4.25
|
4.26
|
4.27
|
4.26
|
72,000
|
|
2/16/2023
|
0.00 / 0.00%
|
4.33
|
4.49
|
4.31
|
4.36
|
4.39
|
4.36
|
112,700
|
|
2/15/2023
|
+0.12 / +2.83%
|
4.32
|
4.36
|
4.25
|
4.36
|
4.31
|
4.36
|
98,600
|
|
2/14/2023
|
+0.09 / +2.17%
|
4.15
|
4.30
|
4.15
|
4.24
|
4.24
|
4.24
|
242,000
|
|
2/13/2023
|
0.00 / 0.00%
|
4.15
|
4.40
|
4.08
|
4.15
|
4.13
|
4.15
|
63,000
|
|
2/10/2023
|
-0.11 / -2.58%
|
4.20
|
4.25
|
4.13
|
4.15
|
4.16
|
4.15
|
52,400
|
|
2/9/2023
|
+0.07 / +1.67%
|
4.15
|
4.40
|
4.15
|
4.26
|
4.28
|
4.26
|
105,900
|
|
|