Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2019	-0.02 / -0.26%	7.65	7.66	7.60	7.63	7.64	5.56	13,350
3/28/2019	+0.04 / +0.53%	7.60	7.68	7.50	7.65	7.63	5.58	6,550
3/27/2019	+0.11 / +1.47%	7.70	7.70	7.50	7.61	7.60	5.55	47,380
3/26/2019	+0.05 / +0.67%	7.79	7.79	7.46	7.50	7.50	5.47	45,460
3/25/2019	0.00 / 0.00%	7.40	7.45	7.36	7.45	7.41	5.43	156,640
3/22/2019	+0.09 / +1.22%	7.40	7.45	7.35	7.45	7.42	5.43	170,440
3/21/2019	-0.06 / -0.81%	7.42	7.48	7.35	7.36	7.39	5.37	203,950
3/20/2019	-0.07 / -0.93%	7.41	7.49	7.41	7.42	7.44	5.41	11,690
3/19/2019	0.00 / 0.00%	7.50	7.50	7.40	7.49	7.47	5.46	158,130
3/18/2019	+0.13 / +1.77%	7.50	7.70	7.36	7.49	7.41	5.46	67,580
3/15/2019	-0.09 / -1.21%	7.59	7.59	7.36	7.36	7.56	5.37	3,440
3/14/2019	0.00 / 0.00%	7.45	7.61	7.43	7.45	7.46	5.43	47,580
3/13/2019	-0.13 / -1.72%	7.46	7.70	7.45	7.45	7.47	5.43	23,150
3/12/2019	-0.05 / -0.66%	7.50	7.63	7.40	7.58	7.43	5.53	40,650
3/11/2019	+0.13 / +1.73%	7.50	7.64	7.36	7.63	7.42	5.56	223,300
3/8/2019	+0.05 / +0.67%	7.36	7.50	7.36	7.50	7.41	5.47	29,270
3/7/2019	-0.04 / -0.53%	7.48	7.59	7.45	7.45	7.49	5.43	35,530
3/6/2019	-0.12 / -1.58%	7.31	7.59	7.24	7.49	7.41	5.46	76,340
3/5/2019	-0.08 / -1.04%	7.70	7.70	7.21	7.61	7.42	5.55	54,700
3/4/2019	-0.06 / -0.77%	7.78	7.78	7.50	7.69	7.52	5.61	10,100
3/1/2019	-0.04 / -0.51%	7.50	7.79	7.50	7.75	7.58	5.65	29,670
2/28/2019	+0.42 / +5.70%	7.20	7.80	7.20	7.79	7.42	5.68	330,450
2/27/2019	-0.01 / -0.14%	7.40	7.40	7.15	7.37	7.23	5.37	39,960
2/26/2019	-0.02 / -0.27%	7.40	7.40	7.10	7.38	7.26	5.38	113,350
2/25/2019	+0.41 / +5.87%	7.00	7.40	6.85	7.40	7.19	5.40	211,150
2/22/2019	+0.09 / +1.30%	6.80	6.99	6.80	6.99	6.86	5.10	41,110
2/21/2019	+0.04 / +0.58%	6.90	7.00	6.85	6.90	6.88	5.03	21,790
2/20/2019	0.00 / 0.00%	6.85	6.86	6.71	6.86	6.74	5.00	59,010
2/19/2019	-0.01 / -0.15%	6.84	6.90	6.80	6.86	6.81	5.00	21,160
2/18/2019	+0.09 / +1.33%	6.89	6.89	6.71	6.87	6.80	5.01	40,720

<<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