|
Closing price on 3/27/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
295,850 |
| Split-adjusted Price |
4.66 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
-0.30 / -3.37%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.79
|
4.66
|
295,850
|
|
|
3/26/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
4.82
|
350,250
|
|
|
3/25/2015
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.07
|
4.93
|
301,270
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.98
|
4.98
|
744,200
|
|
|
3/23/2015
|
-0.60 / -6.12%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.34
|
4.98
|
931,990
|
|
|
3/20/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
5.31
|
125,390
|
|
|
3/19/2015
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
5.25
|
99,600
|
|
|
3/18/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.31
|
234,830
|
|
|
3/17/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.42
|
170,460
|
|
|
3/16/2015
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
5.36
|
241,590
|
|
|
3/13/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.31
|
207,190
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.42
|
231,570
|
|
|
3/11/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
5.42
|
141,080
|
|
|
3/10/2015
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
5.47
|
247,140
|
|
|
3/9/2015
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
5.36
|
492,840
|
|
|
3/6/2015
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
5.53
|
393,960
|
|
|
3/5/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
5.63
|
294,880
|
|
|
3/4/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
5.63
|
556,120
|
|
|
3/3/2015
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.40
|
5.63
|
1,542,870
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
5.31
|
125,630
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
5.31
|
129,750
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
5.31
|
173,450
|
|
|
2/25/2015
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
5.31
|
648,040
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
5.47
|
423,760
|
|
|
2/13/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
5.47
|
121,660
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
5.42
|
342,420
|
|
|
2/11/2015
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
5.42
|
179,100
|
|
|
2/10/2015
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
5.25
|
377,070
|
|
|
2/9/2015
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
5.20
|
118,640
|
|
|
2/6/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
5.31
|
137,480
|
|
|