|
Closing price on 4/27/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
253,860 |
| Split-adjusted Price |
4.33 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.12
|
4.33
|
253,860
|
|
|
4/24/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
4.44
|
154,290
|
|
|
4/23/2015
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.16
|
4.39
|
129,800
|
|
|
4/22/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
4.55
|
99,370
|
|
|
4/21/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.45
|
4.50
|
356,290
|
|
|
4/20/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
4.66
|
110,890
|
|
|
4/17/2015
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.58
|
4.66
|
233,210
|
|
|
4/16/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
4.60
|
257,290
|
|
|
4/15/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
4.66
|
162,020
|
|
|
4/14/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.72
|
4.71
|
119,780
|
|
|
4/13/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.87
|
4.82
|
82,330
|
|
|
4/10/2015
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.91
|
4.88
|
416,750
|
|
|
4/9/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
4.71
|
254,780
|
|
|
4/8/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
4.71
|
184,020
|
|
|
4/7/2015
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.51
|
4.66
|
311,460
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.41
|
4.50
|
205,270
|
|
|
4/3/2015
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.41
|
4.50
|
226,270
|
|
|
4/2/2015
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.24
|
4.60
|
578,020
|
|
|
4/1/2015
|
-0.50 / -5.88%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.25
|
4.33
|
525,620
|
|
|
3/31/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.52
|
4.60
|
249,460
|
|
|
3/30/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.56
|
4.66
|
337,340
|
|
|
3/27/2015
|
-0.30 / -3.37%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.79
|
4.66
|
295,850
|
|
|
3/26/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
4.82
|
350,250
|
|
|
3/25/2015
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.07
|
4.93
|
301,270
|
|
|
3/24/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.98
|
4.98
|
744,200
|
|
|
3/23/2015
|
-0.60 / -6.12%
|
9.70
|
9.80
|
9.20
|
9.20
|
9.34
|
4.98
|
931,990
|
|
|
3/20/2015
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.79
|
5.31
|
125,390
|
|
|
3/19/2015
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
5.25
|
99,600
|
|
|
3/18/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
5.31
|
234,830
|
|
|
3/17/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.42
|
170,460
|
|
|