|
|
Closing price on 3/29/2022
|
|
| Open |
11.50 |
| High |
11.95 |
| Low |
11.40 |
| Volume |
603,700 |
| Split-adjusted Price |
10.83 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.10 / +0.87%
|
11.50
|
11.95
|
11.40
|
11.60
|
11.65
|
10.83
|
603,700
|
|
|
3/28/2022
|
-0.60 / -4.96%
|
12.05
|
12.05
|
11.30
|
11.50
|
11.57
|
10.74
|
1,605,800
|
|
|
3/25/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.16
|
11.30
|
682,000
|
|
|
3/24/2022
|
-0.05 / -0.41%
|
12.00
|
12.20
|
11.85
|
12.10
|
11.99
|
11.30
|
1,075,500
|
|
|
3/23/2022
|
+0.05 / +0.41%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.09
|
11.34
|
1,273,200
|
|
|
3/22/2022
|
-0.30 / -2.42%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.46
|
11.30
|
1,616,400
|
|
|
3/21/2022
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.65
|
12.40
|
12.22
|
11.58
|
1,825,700
|
|
|
3/18/2022
|
+0.20 / +1.75%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.63
|
10.83
|
1,043,000
|
|
|
3/17/2022
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.69
|
10.64
|
767,500
|
|
|
3/16/2022
|
-0.10 / -0.85%
|
11.95
|
12.10
|
11.65
|
11.70
|
11.80
|
10.92
|
775,800
|
|
|
3/15/2022
|
+0.35 / +3.06%
|
11.10
|
12.25
|
11.05
|
11.80
|
11.45
|
11.02
|
1,489,400
|
|
|
3/14/2022
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.64
|
10.69
|
2,065,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
12.15
|
12.95
|
12.00
|
12.30
|
12.58
|
11.48
|
2,757,400
|
|
|
3/10/2022
|
+0.80 / +6.96%
|
11.20
|
12.30
|
11.10
|
12.30
|
11.82
|
11.48
|
2,642,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.95
|
11.95
|
10.80
|
11.50
|
11.36
|
10.74
|
1,741,800
|
|
|
3/8/2022
|
+0.75 / +6.98%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.46
|
10.74
|
2,657,900
|
|
|
3/7/2022
|
+0.70 / +6.97%
|
10.15
|
10.75
|
10.00
|
10.75
|
10.65
|
10.04
|
3,059,000
|
|
|
3/4/2022
|
+0.15 / +1.52%
|
10.05
|
10.10
|
9.90
|
10.05
|
10.00
|
9.38
|
648,800
|
|
|
3/3/2022
|
+0.14 / +1.43%
|
9.76
|
10.00
|
9.76
|
9.90
|
9.88
|
9.24
|
464,500
|
|
|
3/2/2022
|
-0.44 / -4.31%
|
10.20
|
10.20
|
9.50
|
9.76
|
9.94
|
9.11
|
889,100
|
|
|
3/1/2022
|
+0.20 / +2.00%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.12
|
9.52
|
536,400
|
|
|
2/28/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.96
|
10.00
|
10.00
|
9.34
|
318,500
|
|
|
2/25/2022
|
+0.10 / +1.00%
|
10.10
|
10.25
|
9.98
|
10.10
|
10.06
|
9.43
|
386,900
|
|
|
2/24/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.71
|
10.00
|
10.14
|
9.34
|
789,000
|
|
|
2/23/2022
|
+0.25 / +2.46%
|
10.20
|
10.45
|
10.10
|
10.40
|
10.31
|
9.71
|
533,900
|
|
|
2/22/2022
|
-0.35 / -3.33%
|
10.40
|
10.40
|
10.00
|
10.15
|
10.18
|
9.48
|
502,400
|
|
|
2/21/2022
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
9.80
|
537,600
|
|
|
2/18/2022
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.10
|
9.52
|
329,600
|
|
|
2/17/2022
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.00
|
10.15
|
10.11
|
9.48
|
411,300
|
|
|
2/16/2022
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
9.43
|
453,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|