|
Closing price on 5/11/2020
|
|
| Open |
6.41 |
| High |
6.50 |
| Low |
6.32 |
| Volume |
12,050 |
| Split-adjusted Price |
5.03 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.01 / +0.16%
|
6.41
|
6.50
|
6.32
|
6.42
|
6.39
|
5.03
|
12,050
|
|
|
5/8/2020
|
+0.11 / +1.75%
|
6.46
|
6.46
|
6.30
|
6.41
|
6.32
|
5.02
|
22,310
|
|
|
5/7/2020
|
-0.17 / -2.63%
|
6.28
|
6.30
|
6.26
|
6.30
|
6.29
|
4.94
|
14,110
|
|
|
5/6/2020
|
+0.14 / +2.21%
|
6.50
|
6.73
|
6.02
|
6.47
|
6.29
|
5.07
|
23,380
|
|
|
5/5/2020
|
-0.07 / -1.09%
|
6.25
|
6.35
|
6.20
|
6.33
|
6.26
|
4.96
|
7,350
|
|
|
5/4/2020
|
-0.06 / -0.93%
|
6.46
|
6.46
|
6.15
|
6.40
|
6.23
|
5.01
|
43,160
|
|
|
4/29/2020
|
+0.21 / +3.36%
|
6.49
|
6.49
|
6.20
|
6.46
|
6.22
|
5.06
|
22,670
|
|
|
4/28/2020
|
-0.06 / -0.95%
|
6.03
|
6.68
|
6.03
|
6.25
|
6.13
|
4.90
|
28,210
|
|
|
4/27/2020
|
-0.35 / -5.26%
|
6.66
|
6.70
|
6.31
|
6.31
|
6.70
|
4.94
|
8,660
|
|
|
4/24/2020
|
-0.05 / -0.75%
|
6.71
|
6.71
|
6.66
|
6.66
|
6.71
|
5.22
|
11,480
|
|
|
4/23/2020
|
+0.43 / +6.85%
|
6.71
|
6.71
|
6.61
|
6.71
|
6.69
|
5.26
|
106,110
|
|
|
4/22/2020
|
+0.03 / +0.48%
|
6.35
|
6.35
|
6.03
|
6.28
|
6.22
|
4.92
|
16,560
|
|
|
4/21/2020
|
+0.26 / +4.34%
|
6.05
|
6.38
|
6.00
|
6.25
|
6.03
|
4.90
|
34,670
|
|
|
4/20/2020
|
+0.39 / +6.96%
|
5.70
|
5.99
|
5.60
|
5.99
|
5.84
|
4.69
|
20,210
|
|
|
4/17/2020
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.65
|
4.39
|
3,010
|
|
|
4/16/2020
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.62
|
4.54
|
27,770
|
|
|
4/15/2020
|
-0.20 / -3.45%
|
5.95
|
5.95
|
5.60
|
5.60
|
5.65
|
4.39
|
3,010
|
|
|
4/14/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.56
|
4.54
|
4,140
|
|
|
4/13/2020
|
+0.10 / +1.75%
|
5.79
|
5.80
|
5.79
|
5.80
|
5.80
|
4.54
|
50
|
|
|
4/10/2020
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.60
|
4.47
|
4,450
|
|
|
4/9/2020
|
-0.15 / -2.56%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.88
|
4.47
|
4,250
|
|
|
4/8/2020
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.51
|
5.85
|
5.90
|
4.58
|
30
|
|
|
4/7/2020
|
+0.20 / +3.51%
|
5.99
|
6.00
|
5.70
|
5.90
|
5.95
|
4.62
|
840
|
|
|
4/6/2020
|
-0.18 / -3.06%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.72
|
4.47
|
3,320
|
|
|
4/3/2020
|
+0.38 / +6.91%
|
5.70
|
5.88
|
5.70
|
5.88
|
5.79
|
4.61
|
170
|
|
|
4/1/2020
|
+0.02 / +0.36%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.43
|
4.31
|
3,500
|
|
|
3/31/2020
|
-0.41 / -6.96%
|
5.50
|
5.50
|
5.48
|
5.48
|
5.49
|
4.29
|
3,200
|
|
|
3/30/2020
|
-0.01 / -0.17%
|
5.49
|
6.10
|
5.49
|
5.89
|
5.57
|
4.62
|
7,360
|
|
|
3/27/2020
|
-0.10 / -1.67%
|
5.58
|
5.90
|
5.58
|
5.90
|
5.74
|
4.62
|
430
|
|
|
3/26/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.70
|
10
|
|
|