|
Closing price on 4/28/2023
|
|
| Open |
4.00 |
| High |
4.08 |
| Low |
3.95 |
| Volume |
47,900 |
| Split-adjusted Price |
3.85 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
-0.03 / -0.75%
|
4.00
|
4.08
|
3.95
|
3.95
|
3.96
|
3.85
|
47,900
|
|
|
4/27/2023
|
+0.01 / +0.25%
|
3.90
|
3.98
|
3.80
|
3.98
|
3.90
|
3.88
|
44,100
|
|
|
4/26/2023
|
+0.07 / +1.79%
|
4.05
|
4.05
|
3.87
|
3.97
|
3.92
|
3.87
|
24,400
|
|
|
4/25/2023
|
-0.07 / -1.76%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.94
|
3.80
|
59,100
|
|
|
4/24/2023
|
-0.05 / -1.24%
|
4.03
|
4.05
|
3.96
|
3.97
|
4.01
|
3.87
|
71,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
4.12
|
4.12
|
4.02
|
4.02
|
4.03
|
3.92
|
22,800
|
|
|
4/20/2023
|
-0.02 / -0.50%
|
4.17
|
4.17
|
4.02
|
4.02
|
4.05
|
3.92
|
16,500
|
|
|
4/19/2023
|
0.00 / 0.00%
|
4.01
|
4.04
|
4.00
|
4.04
|
4.03
|
3.94
|
41,200
|
|
|
4/18/2023
|
+0.02 / +0.50%
|
4.02
|
4.05
|
3.93
|
4.04
|
4.00
|
3.94
|
55,100
|
|
|
4/17/2023
|
-0.04 / -0.99%
|
4.01
|
4.08
|
4.01
|
4.02
|
4.04
|
3.92
|
64,700
|
|
|
4/14/2023
|
-0.02 / -0.49%
|
4.13
|
4.13
|
4.06
|
4.06
|
4.09
|
3.96
|
58,800
|
|
|
4/13/2023
|
-0.06 / -1.45%
|
4.19
|
4.19
|
4.08
|
4.08
|
4.10
|
3.98
|
36,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.05
|
4.14
|
4.10
|
4.04
|
66,900
|
|
|
4/11/2023
|
-0.04 / -0.96%
|
4.17
|
4.18
|
4.09
|
4.14
|
4.14
|
4.04
|
101,400
|
|
|
4/10/2023
|
+0.01 / +0.24%
|
4.17
|
4.23
|
4.15
|
4.18
|
4.18
|
4.08
|
135,500
|
|
|
4/7/2023
|
0.00 / 0.00%
|
4.20
|
4.29
|
4.14
|
4.17
|
4.17
|
4.07
|
134,200
|
|
|
4/6/2023
|
+0.09 / +2.21%
|
4.08
|
4.25
|
4.03
|
4.17
|
4.14
|
4.07
|
300,700
|
|
|
4/5/2023
|
+0.18 / +4.62%
|
4.13
|
4.13
|
4.00
|
4.08
|
4.05
|
3.98
|
95,800
|
|
|
4/4/2023
|
-0.23 / -5.57%
|
4.13
|
4.17
|
3.90
|
3.90
|
3.98
|
3.80
|
154,000
|
|
|
4/3/2023
|
+0.08 / +1.98%
|
4.05
|
4.14
|
4.05
|
4.13
|
4.10
|
4.03
|
61,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
4.11
|
4.14
|
4.02
|
4.05
|
4.05
|
3.95
|
41,100
|
|
|
3/30/2023
|
+0.01 / +0.25%
|
4.05
|
4.12
|
4.04
|
4.05
|
4.07
|
3.95
|
56,000
|
|
|
3/29/2023
|
-0.02 / -0.49%
|
4.08
|
4.08
|
4.04
|
4.04
|
4.06
|
3.94
|
15,700
|
|
|
3/28/2023
|
-0.02 / -0.49%
|
4.10
|
4.13
|
4.06
|
4.06
|
4.08
|
3.96
|
33,400
|
|
|
3/27/2023
|
+0.01 / +0.25%
|
4.07
|
4.10
|
4.03
|
4.08
|
4.06
|
3.98
|
68,400
|
|
|
3/24/2023
|
-0.08 / -1.93%
|
4.16
|
4.16
|
4.03
|
4.07
|
4.11
|
3.97
|
40,800
|
|
|
3/23/2023
|
+0.15 / +3.75%
|
4.03
|
4.15
|
4.01
|
4.15
|
4.05
|
4.05
|
40,000
|
|
|
3/22/2023
|
-0.02 / -0.50%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
3.90
|
24,900
|
|
|
3/21/2023
|
+0.04 / +1.01%
|
4.00
|
4.06
|
4.00
|
4.02
|
4.04
|
3.92
|
33,000
|
|
|
3/20/2023
|
-0.04 / -1.00%
|
4.00
|
4.12
|
3.98
|
3.98
|
4.02
|
3.88
|
40,000
|
|
|