Closing price on 3/30/2018
|
|
Open |
5.65 |
High |
5.77 |
Low |
5.57 |
Volume |
121,390 |
Split-adjusted Price |
3.78 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2018
|
+0.07 / +1.25%
|
5.65
|
5.77
|
5.57
|
5.66
|
5.62
|
3.78
|
121,390
|
|
3/29/2018
|
-0.07 / -1.24%
|
5.69
|
5.69
|
5.59
|
5.59
|
5.60
|
3.74
|
55,500
|
|
3/28/2018
|
+0.02 / +0.35%
|
5.66
|
5.70
|
5.61
|
5.66
|
5.66
|
3.78
|
39,310
|
|
3/27/2018
|
0.00 / 0.00%
|
5.60
|
5.69
|
5.60
|
5.64
|
5.65
|
3.77
|
74,180
|
|
3/26/2018
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.57
|
5.64
|
5.60
|
3.77
|
162,730
|
|
3/23/2018
|
-0.05 / -0.88%
|
5.61
|
5.64
|
5.50
|
5.64
|
5.61
|
3.77
|
154,600
|
|
3/22/2018
|
+0.13 / +2.34%
|
5.65
|
5.69
|
5.65
|
5.69
|
5.66
|
3.80
|
38,840
|
|
3/21/2018
|
-0.16 / -2.80%
|
5.62
|
5.72
|
5.56
|
5.56
|
5.65
|
3.72
|
139,080
|
|
3/20/2018
|
-0.01 / -0.17%
|
5.74
|
5.74
|
5.68
|
5.72
|
5.71
|
3.82
|
78,150
|
|
3/19/2018
|
-0.01 / -0.17%
|
5.66
|
5.74
|
5.66
|
5.73
|
5.73
|
3.83
|
59,730
|
|
3/16/2018
|
+0.03 / +0.53%
|
5.71
|
5.75
|
5.62
|
5.74
|
5.70
|
3.84
|
117,270
|
|
3/15/2018
|
-0.06 / -1.04%
|
5.62
|
5.71
|
5.61
|
5.71
|
5.69
|
3.82
|
52,940
|
|
3/14/2018
|
0.00 / 0.00%
|
5.77
|
5.80
|
5.75
|
5.77
|
5.77
|
3.86
|
64,270
|
|
3/13/2018
|
+0.21 / +3.78%
|
5.56
|
5.78
|
5.56
|
5.77
|
5.66
|
3.86
|
94,290
|
|
3/12/2018
|
0.00 / 0.00%
|
5.54
|
5.58
|
5.46
|
5.56
|
5.53
|
3.72
|
110,780
|
|
3/9/2018
|
-0.01 / -0.18%
|
5.57
|
5.57
|
5.50
|
5.56
|
5.51
|
3.72
|
27,050
|
|
3/8/2018
|
-0.03 / -0.54%
|
5.63
|
5.63
|
5.50
|
5.57
|
5.55
|
3.72
|
45,050
|
|
3/7/2018
|
+0.10 / +1.82%
|
5.54
|
5.61
|
5.50
|
5.60
|
5.56
|
3.74
|
41,510
|
|
3/6/2018
|
+0.03 / +0.55%
|
5.41
|
5.54
|
5.40
|
5.50
|
5.45
|
3.68
|
64,040
|
|
3/5/2018
|
+0.01 / +0.18%
|
5.50
|
5.56
|
5.47
|
5.47
|
5.51
|
3.66
|
151,600
|
|
3/2/2018
|
-0.05 / -0.91%
|
5.59
|
5.59
|
5.45
|
5.46
|
5.47
|
3.65
|
35,080
|
|
3/1/2018
|
+0.01 / +0.18%
|
5.50
|
5.59
|
5.50
|
5.51
|
5.53
|
3.68
|
92,230
|
|
2/28/2018
|
-0.03 / -0.54%
|
5.53
|
5.61
|
5.50
|
5.50
|
5.55
|
3.68
|
177,120
|
|
2/27/2018
|
-0.07 / -1.25%
|
5.61
|
5.61
|
5.50
|
5.53
|
5.59
|
3.70
|
85,310
|
|
2/26/2018
|
-0.04 / -0.71%
|
5.58
|
5.66
|
5.50
|
5.60
|
5.58
|
3.74
|
78,310
|
|
2/23/2018
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.55
|
5.64
|
5.62
|
3.77
|
132,250
|
|
2/22/2018
|
-0.03 / -0.53%
|
5.70
|
5.70
|
5.57
|
5.64
|
5.60
|
3.77
|
145,320
|
|
2/21/2018
|
+0.09 / +1.61%
|
5.69
|
5.69
|
5.58
|
5.67
|
5.60
|
3.79
|
63,390
|
|
2/13/2018
|
-0.02 / -0.36%
|
5.60
|
5.60
|
5.52
|
5.58
|
5.54
|
3.73
|
86,690
|
|
2/12/2018
|
+0.08 / +1.45%
|
5.64
|
5.68
|
5.46
|
5.60
|
5.60
|
3.74
|
69,340
|
|
|