|
Closing price on 3/25/2021
|
|
| Open |
7.00 |
| High |
7.05 |
| Low |
6.82 |
| Volume |
15,500 |
| Split-adjusted Price |
5.86 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.10 / -1.43%
|
7.00
|
7.05
|
6.82
|
6.90
|
6.87
|
5.86
|
15,500
|
|
|
3/24/2021
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.81
|
7.00
|
6.95
|
5.95
|
25,500
|
|
|
3/23/2021
|
+0.25 / +3.68%
|
6.88
|
7.05
|
6.88
|
7.05
|
7.00
|
5.99
|
39,500
|
|
|
3/22/2021
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.81
|
5.78
|
49,400
|
|
|
3/19/2021
|
-0.11 / -1.55%
|
7.01
|
7.11
|
6.90
|
7.00
|
6.96
|
5.95
|
12,900
|
|
|
3/18/2021
|
-0.03 / -0.42%
|
7.14
|
7.14
|
6.91
|
7.11
|
7.05
|
6.04
|
17,700
|
|
|
3/17/2021
|
+0.04 / +0.56%
|
7.29
|
7.29
|
7.01
|
7.14
|
7.18
|
6.07
|
25,600
|
|
|
3/16/2021
|
-0.08 / -1.11%
|
7.05
|
7.10
|
7.00
|
7.10
|
7.06
|
6.03
|
20,800
|
|
|
3/15/2021
|
+0.08 / +1.13%
|
7.00
|
7.30
|
6.90
|
7.18
|
7.06
|
6.10
|
25,000
|
|
|
3/12/2021
|
-0.05 / -0.70%
|
7.10
|
7.10
|
7.08
|
7.10
|
7.09
|
6.03
|
14,100
|
|
|
3/11/2021
|
-0.15 / -2.05%
|
7.30
|
7.30
|
7.05
|
7.15
|
7.14
|
6.08
|
40,600
|
|
|
3/10/2021
|
+0.30 / +4.29%
|
7.35
|
7.45
|
7.10
|
7.30
|
7.26
|
6.20
|
67,000
|
|
|
3/9/2021
|
+0.01 / +0.14%
|
7.20
|
7.25
|
6.98
|
7.00
|
7.09
|
5.95
|
97,400
|
|
|
3/8/2021
|
+0.39 / +5.91%
|
6.70
|
7.00
|
6.62
|
6.99
|
6.79
|
5.94
|
92,300
|
|
|
3/5/2021
|
-0.12 / -1.79%
|
6.61
|
6.74
|
6.60
|
6.60
|
6.66
|
5.61
|
15,700
|
|
|
3/4/2021
|
+0.02 / +0.30%
|
7.00
|
7.00
|
6.72
|
6.72
|
6.88
|
5.71
|
10,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
5.69
|
54,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.86
|
6.95
|
6.60
|
6.70
|
6.67
|
5.69
|
7,800
|
|
|
3/1/2021
|
+0.15 / +2.29%
|
6.55
|
6.99
|
6.55
|
6.70
|
6.69
|
5.69
|
3,600
|
|
|
2/26/2021
|
-0.29 / -4.24%
|
6.70
|
6.84
|
6.50
|
6.55
|
6.71
|
5.57
|
18,600
|
|
|
2/25/2021
|
+0.29 / +4.43%
|
6.55
|
6.89
|
6.55
|
6.84
|
6.78
|
5.81
|
29,600
|
|
|
2/24/2021
|
+0.05 / +0.77%
|
6.50
|
6.90
|
6.50
|
6.55
|
6.69
|
5.57
|
46,500
|
|
|
2/23/2021
|
-0.09 / -1.37%
|
6.58
|
6.58
|
6.31
|
6.50
|
6.45
|
5.52
|
3,300
|
|
|
2/22/2021
|
+0.12 / +1.85%
|
6.47
|
6.59
|
6.47
|
6.59
|
6.54
|
5.60
|
2,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.45
|
6.47
|
6.45
|
5.50
|
6,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
6.50
|
6.69
|
6.47
|
6.47
|
6.56
|
5.50
|
22,900
|
|
|
2/17/2021
|
+0.32 / +5.20%
|
6.37
|
6.56
|
6.30
|
6.47
|
6.43
|
5.50
|
35,200
|
|
|
2/9/2021
|
+0.05 / +0.82%
|
6.10
|
6.15
|
6.00
|
6.15
|
6.08
|
5.23
|
8,500
|
|
|
2/8/2021
|
-0.20 / -3.17%
|
6.37
|
6.37
|
6.10
|
6.10
|
6.24
|
5.18
|
400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.30
|
6.38
|
6.25
|
6.30
|
6.27
|
5.35
|
12,900
|
|
|