|
|
Closing price on 4/18/2022
|
|
| Open |
9.85 |
| High |
9.87 |
| Low |
9.17 |
| Volume |
623,200 |
| Split-adjusted Price |
8.56 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.68 / -6.90%
|
9.85
|
9.87
|
9.17
|
9.17
|
9.38
|
8.56
|
623,200
|
|
|
4/15/2022
|
-0.15 / -1.50%
|
10.05
|
10.10
|
9.71
|
9.85
|
9.97
|
9.20
|
205,400
|
|
|
4/14/2022
|
-0.10 / -0.99%
|
10.45
|
10.45
|
9.90
|
10.00
|
10.10
|
9.34
|
174,500
|
|
|
4/13/2022
|
+0.32 / +3.27%
|
9.78
|
10.25
|
9.78
|
10.10
|
10.01
|
9.43
|
640,000
|
|
|
4/12/2022
|
-0.72 / -6.86%
|
10.55
|
10.90
|
9.77
|
9.78
|
10.36
|
9.13
|
607,300
|
|
|
4/8/2022
|
-0.40 / -3.67%
|
10.85
|
11.05
|
10.50
|
10.50
|
10.91
|
9.80
|
623,200
|
|
|
4/7/2022
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.97
|
10.18
|
544,200
|
|
|
4/6/2022
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.18
|
10.27
|
567,600
|
|
|
4/5/2022
|
+0.15 / +1.35%
|
11.20
|
11.60
|
11.15
|
11.30
|
11.38
|
10.55
|
553,200
|
|
|
4/4/2022
|
+0.05 / +0.45%
|
11.35
|
11.35
|
10.90
|
11.15
|
11.12
|
10.41
|
655,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.70
|
11.10
|
10.97
|
10.36
|
652,200
|
|
|
3/31/2022
|
-0.10 / -0.89%
|
11.20
|
11.55
|
11.05
|
11.10
|
11.30
|
10.36
|
663,900
|
|
|
3/30/2022
|
-0.40 / -3.45%
|
11.55
|
11.95
|
10.85
|
11.20
|
11.38
|
10.46
|
1,211,700
|
|
|
3/29/2022
|
+0.10 / +0.87%
|
11.50
|
11.95
|
11.40
|
11.60
|
11.65
|
10.83
|
603,700
|
|
|
3/28/2022
|
-0.60 / -4.96%
|
12.05
|
12.05
|
11.30
|
11.50
|
11.57
|
10.74
|
1,605,800
|
|
|
3/25/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.16
|
11.30
|
682,000
|
|
|
3/24/2022
|
-0.05 / -0.41%
|
12.00
|
12.20
|
11.85
|
12.10
|
11.99
|
11.30
|
1,075,500
|
|
|
3/23/2022
|
+0.05 / +0.41%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.09
|
11.34
|
1,273,200
|
|
|
3/22/2022
|
-0.30 / -2.42%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.46
|
11.30
|
1,616,400
|
|
|
3/21/2022
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.65
|
12.40
|
12.22
|
11.58
|
1,825,700
|
|
|
3/18/2022
|
+0.20 / +1.75%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.63
|
10.83
|
1,043,000
|
|
|
3/17/2022
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.69
|
10.64
|
767,500
|
|
|
3/16/2022
|
-0.10 / -0.85%
|
11.95
|
12.10
|
11.65
|
11.70
|
11.80
|
10.92
|
775,800
|
|
|
3/15/2022
|
+0.35 / +3.06%
|
11.10
|
12.25
|
11.05
|
11.80
|
11.45
|
11.02
|
1,489,400
|
|
|
3/14/2022
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.64
|
10.69
|
2,065,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
12.15
|
12.95
|
12.00
|
12.30
|
12.58
|
11.48
|
2,757,400
|
|
|
3/10/2022
|
+0.80 / +6.96%
|
11.20
|
12.30
|
11.10
|
12.30
|
11.82
|
11.48
|
2,642,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.95
|
11.95
|
10.80
|
11.50
|
11.36
|
10.74
|
1,741,800
|
|
|
3/8/2022
|
+0.75 / +6.98%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.46
|
10.74
|
2,657,900
|
|
|
3/7/2022
|
+0.70 / +6.97%
|
10.15
|
10.75
|
10.00
|
10.75
|
10.65
|
10.04
|
3,059,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|