|
Closing price on 4/10/2014
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
288,030 |
| Split-adjusted Price |
7.60 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.40 / -2.58%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
7.60
|
288,030
|
|
|
4/8/2014
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
7.80
|
239,850
|
|
|
4/7/2014
|
+0.10 / +0.65%
|
15.40
|
16.10
|
15.20
|
15.60
|
15.60
|
7.55
|
504,190
|
|
|
4/4/2014
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.50
|
7.50
|
185,630
|
|
|
4/3/2014
|
+0.30 / +1.92%
|
15.40
|
16.10
|
15.40
|
15.90
|
15.90
|
7.70
|
575,560
|
|
|
4/2/2014
|
+0.20 / +1.30%
|
15.20
|
15.80
|
14.40
|
15.60
|
15.60
|
7.55
|
1,557,380
|
|
|
4/1/2014
|
-1.10 / -6.67%
|
16.00
|
16.40
|
15.40
|
15.40
|
15.40
|
7.45
|
686,650
|
|
|
3/31/2014
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
7.99
|
330,040
|
|
|
3/28/2014
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.40
|
17.20
|
17.20
|
8.32
|
564,600
|
|
|
3/27/2014
|
+0.30 / +1.83%
|
16.30
|
16.80
|
16.00
|
16.70
|
16.70
|
8.08
|
631,180
|
|
|
3/26/2014
|
-0.90 / -5.20%
|
17.50
|
17.80
|
16.40
|
16.40
|
16.40
|
7.94
|
749,950
|
|
|
3/25/2014
|
-1.20 / -6.49%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
8.37
|
2,204,610
|
|
|
3/24/2014
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
8.95
|
1,562,320
|
|
|
3/21/2014
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
8.95
|
1,949,930
|
|
|
3/20/2014
|
-0.50 / -2.50%
|
20.40
|
20.50
|
18.80
|
19.50
|
19.50
|
9.44
|
1,743,680
|
|
|
3/19/2014
|
+0.80 / +4.17%
|
19.00
|
20.00
|
18.60
|
20.00
|
20.00
|
9.68
|
1,008,240
|
|
|
3/18/2014
|
+0.30 / +1.59%
|
18.70
|
19.60
|
18.30
|
19.20
|
19.20
|
9.29
|
1,044,920
|
|
|
3/17/2014
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
9.15
|
430,650
|
|
|
3/14/2014
|
+0.30 / +1.60%
|
18.20
|
19.30
|
18.20
|
19.00
|
19.00
|
9.20
|
670,800
|
|
|
3/13/2014
|
+0.40 / +2.19%
|
18.20
|
18.70
|
17.90
|
18.70
|
18.70
|
9.05
|
514,300
|
|
|
3/12/2014
|
-1.00 / -5.18%
|
19.00
|
19.20
|
18.20
|
18.30
|
18.30
|
8.86
|
502,210
|
|
|
3/11/2014
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.30
|
19.30
|
19.30
|
9.34
|
672,560
|
|
|
3/10/2014
|
+0.70 / +3.87%
|
18.00
|
19.00
|
17.70
|
18.80
|
18.80
|
9.10
|
685,690
|
|
|
3/7/2014
|
+0.80 / +4.62%
|
17.20
|
18.10
|
17.20
|
18.10
|
18.10
|
8.76
|
758,760
|
|
|
3/6/2014
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
8.37
|
418,040
|
|
|
3/5/2014
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.50
|
17.70
|
17.70
|
8.57
|
552,630
|
|
|
3/4/2014
|
+0.20 / +1.15%
|
17.40
|
17.60
|
16.50
|
17.60
|
17.60
|
8.52
|
534,920
|
|
|
3/3/2014
|
-0.50 / -2.79%
|
18.00
|
18.20
|
17.00
|
17.40
|
17.40
|
8.42
|
663,770
|
|
|
2/28/2014
|
+0.50 / +2.87%
|
17.20
|
17.90
|
16.60
|
17.90
|
17.90
|
8.66
|
666,440
|
|
|
2/27/2014
|
-0.70 / -3.87%
|
17.70
|
18.10
|
17.30
|
17.40
|
17.40
|
8.42
|
1,038,920
|
|
|