|
Closing price on 3/3/2017
|
|
| Open |
5.80 |
| High |
5.94 |
| Low |
5.80 |
| Volume |
65,900 |
| Split-adjusted Price |
3.46 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.03 / -0.51%
|
5.80
|
5.94
|
5.80
|
5.82
|
5.84
|
3.46
|
65,900
|
|
|
3/2/2017
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.84
|
5.85
|
5.86
|
3.48
|
43,850
|
|
|
3/1/2017
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.83
|
5.90
|
5.88
|
3.51
|
107,060
|
|
|
2/28/2017
|
-0.10 / -1.67%
|
5.90
|
6.07
|
5.90
|
5.90
|
5.94
|
3.51
|
179,670
|
|
|
2/27/2017
|
-0.10 / -1.64%
|
6.19
|
6.19
|
5.95
|
6.00
|
6.01
|
3.57
|
35,260
|
|
|
2/24/2017
|
0.00 / 0.00%
|
6.14
|
6.27
|
6.10
|
6.10
|
6.17
|
3.63
|
113,370
|
|
|
2/23/2017
|
+0.27 / +4.63%
|
5.95
|
6.19
|
5.92
|
6.10
|
6.06
|
3.63
|
280,920
|
|
|
2/22/2017
|
-0.07 / -1.19%
|
5.97
|
5.97
|
5.82
|
5.83
|
5.88
|
3.47
|
69,350
|
|
|
2/21/2017
|
+0.06 / +1.03%
|
5.90
|
6.00
|
5.89
|
5.90
|
5.95
|
3.51
|
155,530
|
|
|
2/20/2017
|
+0.07 / +1.21%
|
5.71
|
5.86
|
5.71
|
5.84
|
5.80
|
3.47
|
66,080
|
|
|
2/17/2017
|
-0.03 / -0.52%
|
5.88
|
5.88
|
5.71
|
5.77
|
5.79
|
3.43
|
28,860
|
|
|
2/16/2017
|
+0.01 / +0.17%
|
5.70
|
5.84
|
5.70
|
5.80
|
5.79
|
3.45
|
162,700
|
|
|
2/15/2017
|
-0.14 / -2.36%
|
5.93
|
5.93
|
5.79
|
5.79
|
5.81
|
3.44
|
47,320
|
|
|
2/14/2017
|
+0.18 / +3.13%
|
5.75
|
5.95
|
5.72
|
5.93
|
5.82
|
3.53
|
300,660
|
|
|
2/13/2017
|
0.00 / 0.00%
|
5.76
|
5.80
|
5.67
|
5.75
|
5.71
|
3.42
|
171,180
|
|
|
2/10/2017
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.70
|
5.75
|
5.72
|
3.42
|
87,600
|
|
|
2/9/2017
|
-0.12 / -2.04%
|
5.88
|
5.88
|
5.70
|
5.76
|
5.75
|
3.43
|
135,050
|
|
|
2/8/2017
|
+0.04 / +0.68%
|
5.84
|
5.90
|
5.80
|
5.88
|
5.83
|
3.50
|
51,970
|
|
|
2/7/2017
|
-0.04 / -0.68%
|
5.83
|
5.89
|
5.83
|
5.84
|
5.86
|
3.47
|
74,710
|
|
|
2/6/2017
|
0.00 / 0.00%
|
5.85
|
5.90
|
5.80
|
5.88
|
5.81
|
3.50
|
88,290
|
|
|
2/3/2017
|
-0.02 / -0.34%
|
5.90
|
5.90
|
5.81
|
5.88
|
5.88
|
3.50
|
36,210
|
|
|
2/2/2017
|
+0.09 / +1.55%
|
5.99
|
6.00
|
5.81
|
5.90
|
5.82
|
3.51
|
68,510
|
|
|
1/25/2017
|
-0.03 / -0.51%
|
5.84
|
6.10
|
5.77
|
5.81
|
5.83
|
3.46
|
45,120
|
|
|
1/24/2017
|
-0.01 / -0.17%
|
5.83
|
5.85
|
5.65
|
5.84
|
5.71
|
3.47
|
283,140
|
|
|
1/23/2017
|
0.00 / 0.00%
|
5.84
|
5.85
|
5.65
|
5.85
|
5.76
|
3.48
|
92,290
|
|
|
1/20/2017
|
+0.15 / +2.63%
|
5.71
|
5.86
|
5.66
|
5.85
|
5.71
|
3.48
|
91,980
|
|
|
1/19/2017
|
-0.11 / -1.89%
|
5.65
|
5.88
|
5.65
|
5.70
|
5.73
|
3.39
|
53,010
|
|
|
1/18/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.81
|
5.81
|
5.87
|
3.46
|
54,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
5.95
|
5.99
|
5.81
|
5.81
|
5.92
|
3.46
|
97,130
|
|
|
1/16/2017
|
-0.02 / -0.34%
|
5.83
|
5.92
|
5.81
|
5.81
|
5.85
|
3.46
|
28,720
|
|
|