Closing price on 4/17/2023
|
|
Open |
4.01 |
High |
4.08 |
Low |
4.01 |
Volume |
64,700 |
Split-adjusted Price |
4.02 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
-0.04 / -0.99%
|
4.01
|
4.08
|
4.01
|
4.02
|
4.04
|
4.02
|
64,700
|
|
4/14/2023
|
-0.02 / -0.49%
|
4.13
|
4.13
|
4.06
|
4.06
|
4.09
|
4.06
|
58,800
|
|
4/13/2023
|
-0.06 / -1.45%
|
4.19
|
4.19
|
4.08
|
4.08
|
4.10
|
4.08
|
36,400
|
|
4/12/2023
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.05
|
4.14
|
4.10
|
4.14
|
66,900
|
|
4/11/2023
|
-0.04 / -0.96%
|
4.17
|
4.18
|
4.09
|
4.14
|
4.14
|
4.14
|
101,400
|
|
4/10/2023
|
+0.01 / +0.24%
|
4.17
|
4.23
|
4.15
|
4.18
|
4.18
|
4.18
|
135,500
|
|
4/7/2023
|
0.00 / 0.00%
|
4.20
|
4.29
|
4.14
|
4.17
|
4.17
|
4.17
|
134,200
|
|
4/6/2023
|
+0.09 / +2.21%
|
4.08
|
4.25
|
4.03
|
4.17
|
4.14
|
4.17
|
300,700
|
|
4/5/2023
|
+0.18 / +4.62%
|
4.13
|
4.13
|
4.00
|
4.08
|
4.05
|
4.08
|
95,800
|
|
4/4/2023
|
-0.23 / -5.57%
|
4.13
|
4.17
|
3.90
|
3.90
|
3.98
|
3.90
|
154,000
|
|
4/3/2023
|
+0.08 / +1.98%
|
4.05
|
4.14
|
4.05
|
4.13
|
4.10
|
4.13
|
61,000
|
|
3/31/2023
|
0.00 / 0.00%
|
4.11
|
4.14
|
4.02
|
4.05
|
4.05
|
4.05
|
41,100
|
|
3/30/2023
|
+0.01 / +0.25%
|
4.05
|
4.12
|
4.04
|
4.05
|
4.07
|
4.05
|
56,000
|
|
3/29/2023
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.04
|
4.04
|
4.06
|
4.04
|
15,700
|
|
3/28/2023
|
-0.02 / -0.49%
|
4.10
|
4.13
|
4.06
|
4.06
|
4.08
|
4.06
|
33,400
|
|
3/27/2023
|
+0.01 / +0.25%
|
4.07
|
4.10
|
4.03
|
4.08
|
4.06
|
4.08
|
68,400
|
|
3/24/2023
|
-0.08 / -1.93%
|
4.16
|
4.16
|
4.03
|
4.07
|
4.11
|
4.07
|
40,800
|
|
3/23/2023
|
+0.15 / +3.75%
|
4.03
|
4.15
|
4.01
|
4.15
|
4.05
|
4.15
|
40,000
|
|
3/22/2023
|
-0.02 / -0.50%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
24,900
|
|
3/21/2023
|
+0.04 / +1.01%
|
4.00
|
4.06
|
4.00
|
4.02
|
4.04
|
4.02
|
33,000
|
|
3/20/2023
|
-0.04 / -1.00%
|
4.00
|
4.12
|
3.98
|
3.98
|
4.02
|
3.98
|
40,000
|
|
3/17/2023
|
-0.04 / -0.99%
|
4.05
|
4.08
|
4.00
|
4.02
|
4.05
|
4.02
|
51,300
|
|
3/16/2023
|
-0.05 / -1.22%
|
4.09
|
4.11
|
4.00
|
4.06
|
4.04
|
4.06
|
44,500
|
|
3/15/2023
|
+0.07 / +1.73%
|
4.04
|
4.20
|
4.04
|
4.11
|
4.12
|
4.11
|
76,800
|
|
3/14/2023
|
-0.11 / -2.65%
|
4.15
|
4.15
|
4.04
|
4.04
|
4.06
|
4.04
|
46,000
|
|
3/13/2023
|
-0.05 / -1.19%
|
4.01
|
4.20
|
4.01
|
4.15
|
4.11
|
4.15
|
29,400
|
|
3/10/2023
|
-0.04 / -0.94%
|
4.17
|
4.23
|
4.15
|
4.20
|
4.18
|
4.20
|
26,800
|
|
3/9/2023
|
+0.08 / +1.92%
|
4.20
|
4.25
|
4.16
|
4.24
|
4.20
|
4.24
|
195,700
|
|
3/8/2023
|
-0.05 / -1.19%
|
4.21
|
4.23
|
4.16
|
4.16
|
4.20
|
4.16
|
42,400
|
|
3/7/2023
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.10
|
4.21
|
4.17
|
4.21
|
15,900
|
|
|