|
Closing price on 3/5/2021
|
|
| Open |
6.61 |
| High |
6.74 |
| Low |
6.60 |
| Volume |
15,700 |
| Split-adjusted Price |
5.61 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.12 / -1.79%
|
6.61
|
6.74
|
6.60
|
6.60
|
6.66
|
5.61
|
15,700
|
|
|
3/4/2021
|
+0.02 / +0.30%
|
7.00
|
7.00
|
6.72
|
6.72
|
6.88
|
5.71
|
10,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
5.69
|
54,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.86
|
6.95
|
6.60
|
6.70
|
6.67
|
5.69
|
7,800
|
|
|
3/1/2021
|
+0.15 / +2.29%
|
6.55
|
6.99
|
6.55
|
6.70
|
6.69
|
5.69
|
3,600
|
|
|
2/26/2021
|
-0.29 / -4.24%
|
6.70
|
6.84
|
6.50
|
6.55
|
6.71
|
5.57
|
18,600
|
|
|
2/25/2021
|
+0.29 / +4.43%
|
6.55
|
6.89
|
6.55
|
6.84
|
6.78
|
5.81
|
29,600
|
|
|
2/24/2021
|
+0.05 / +0.77%
|
6.50
|
6.90
|
6.50
|
6.55
|
6.69
|
5.57
|
46,500
|
|
|
2/23/2021
|
-0.09 / -1.37%
|
6.58
|
6.58
|
6.31
|
6.50
|
6.45
|
5.52
|
3,300
|
|
|
2/22/2021
|
+0.12 / +1.85%
|
6.47
|
6.59
|
6.47
|
6.59
|
6.54
|
5.60
|
2,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.45
|
6.47
|
6.45
|
5.50
|
6,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
6.50
|
6.69
|
6.47
|
6.47
|
6.56
|
5.50
|
22,900
|
|
|
2/17/2021
|
+0.32 / +5.20%
|
6.37
|
6.56
|
6.30
|
6.47
|
6.43
|
5.50
|
35,200
|
|
|
2/9/2021
|
+0.05 / +0.82%
|
6.10
|
6.15
|
6.00
|
6.15
|
6.08
|
5.23
|
8,500
|
|
|
2/8/2021
|
-0.20 / -3.17%
|
6.37
|
6.37
|
6.10
|
6.10
|
6.24
|
5.18
|
400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.30
|
6.38
|
6.25
|
6.30
|
6.27
|
5.35
|
12,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
6.21
|
6.30
|
6.20
|
6.30
|
6.21
|
5.35
|
2,300
|
|
|
2/3/2021
|
+0.10 / +1.61%
|
6.22
|
6.34
|
6.00
|
6.30
|
6.10
|
5.35
|
20,500
|
|
|
2/2/2021
|
-0.14 / -2.21%
|
6.10
|
6.20
|
5.95
|
6.20
|
6.02
|
5.27
|
7,400
|
|
|
2/1/2021
|
-0.12 / -1.86%
|
6.45
|
6.45
|
6.02
|
6.34
|
6.15
|
5.39
|
7,900
|
|
|
1/29/2021
|
+0.32 / +5.21%
|
5.75
|
6.52
|
5.72
|
6.46
|
6.14
|
5.49
|
26,100
|
|
|
1/28/2021
|
-0.46 / -6.97%
|
6.30
|
6.60
|
6.14
|
6.14
|
6.14
|
5.22
|
79,000
|
|
|
1/27/2021
|
-0.08 / -1.20%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.76
|
5.61
|
17,100
|
|
|
1/26/2021
|
-0.31 / -4.43%
|
6.99
|
6.99
|
6.60
|
6.68
|
6.73
|
5.68
|
21,900
|
|
|
1/25/2021
|
-0.20 / -2.78%
|
7.19
|
7.19
|
6.71
|
6.99
|
6.99
|
5.94
|
89,800
|
|
|
1/22/2021
|
+0.11 / +1.55%
|
7.00
|
7.19
|
6.62
|
7.19
|
7.08
|
6.11
|
77,300
|
|
|
1/21/2021
|
+0.14 / +2.02%
|
7.07
|
7.08
|
6.90
|
7.08
|
6.98
|
6.02
|
52,000
|
|
|
1/20/2021
|
+0.06 / +0.87%
|
6.52
|
7.20
|
6.52
|
6.94
|
6.88
|
5.90
|
24,400
|
|
|
1/19/2021
|
-0.51 / -6.90%
|
7.11
|
7.38
|
6.88
|
6.88
|
7.03
|
5.85
|
170,400
|
|
|
1/18/2021
|
-0.11 / -1.47%
|
7.15
|
7.40
|
7.15
|
7.39
|
7.39
|
6.28
|
56,100
|
|
|