Closing price on 5/17/2017
|
|
Open |
5.72 |
High |
5.72 |
Low |
5.65 |
Volume |
241,060 |
Split-adjusted Price |
3.46 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2017
|
-0.04 / -0.70%
|
5.72
|
5.72
|
5.65
|
5.68
|
5.68
|
3.46
|
241,060
|
|
5/16/2017
|
-0.06 / -1.04%
|
5.78
|
5.83
|
5.70
|
5.72
|
5.75
|
3.49
|
180,450
|
|
5/15/2017
|
+0.10 / +1.76%
|
5.80
|
5.84
|
5.68
|
5.78
|
5.77
|
3.52
|
364,870
|
|
5/12/2017
|
+0.37 / +6.97%
|
5.40
|
5.68
|
5.40
|
5.68
|
5.67
|
3.46
|
596,650
|
|
5/11/2017
|
-0.09 / -1.67%
|
5.40
|
5.40
|
5.30
|
5.31
|
5.34
|
3.24
|
117,390
|
|
5/10/2017
|
+0.01 / +0.19%
|
5.32
|
5.45
|
5.30
|
5.40
|
5.33
|
3.29
|
109,120
|
|
5/9/2017
|
+0.04 / +0.75%
|
5.30
|
5.40
|
5.25
|
5.39
|
5.33
|
3.29
|
101,670
|
|
5/8/2017
|
+0.14 / +2.69%
|
5.20
|
5.50
|
5.20
|
5.35
|
5.29
|
3.26
|
182,220
|
|
5/5/2017
|
+0.01 / +0.19%
|
5.25
|
5.27
|
5.15
|
5.21
|
5.21
|
3.18
|
63,310
|
|
5/4/2017
|
+0.05 / +0.97%
|
5.15
|
5.27
|
5.15
|
5.20
|
5.20
|
3.17
|
133,830
|
|
5/3/2017
|
-0.02 / -0.39%
|
5.20
|
5.35
|
5.15
|
5.15
|
5.22
|
3.14
|
105,000
|
|
4/28/2017
|
+0.08 / +1.57%
|
5.09
|
5.17
|
5.07
|
5.17
|
5.13
|
3.15
|
85,540
|
|
4/27/2017
|
-0.11 / -2.12%
|
5.20
|
5.20
|
5.00
|
5.09
|
5.09
|
3.10
|
187,660
|
|
4/26/2017
|
-0.03 / -0.57%
|
5.23
|
5.34
|
5.20
|
5.20
|
5.26
|
3.17
|
14,760
|
|
4/25/2017
|
+0.04 / +0.77%
|
5.19
|
5.25
|
5.18
|
5.23
|
5.20
|
3.19
|
106,100
|
|
4/24/2017
|
-0.03 / -0.57%
|
5.15
|
5.20
|
5.12
|
5.19
|
5.13
|
3.16
|
580,160
|
|
4/21/2017
|
0.00 / 0.00%
|
5.22
|
5.23
|
5.10
|
5.22
|
5.14
|
3.18
|
169,670
|
|
4/20/2017
|
+0.09 / +1.75%
|
5.13
|
5.22
|
4.93
|
5.22
|
5.09
|
3.18
|
282,770
|
|
4/19/2017
|
-0.10 / -1.91%
|
5.23
|
5.32
|
4.90
|
5.13
|
5.07
|
3.13
|
159,900
|
|
4/18/2017
|
+0.03 / +0.58%
|
5.31
|
5.31
|
5.20
|
5.23
|
5.22
|
3.19
|
50,420
|
|
4/17/2017
|
-0.18 / -3.35%
|
5.45
|
5.45
|
5.20
|
5.20
|
5.28
|
3.17
|
160,020
|
|
4/14/2017
|
-0.07 / -1.28%
|
5.40
|
5.45
|
5.24
|
5.38
|
5.35
|
3.28
|
149,430
|
|
4/13/2017
|
+0.01 / +0.18%
|
5.44
|
5.50
|
5.44
|
5.45
|
5.46
|
3.32
|
64,420
|
|
4/12/2017
|
-0.13 / -2.33%
|
5.57
|
5.60
|
5.40
|
5.44
|
5.48
|
3.32
|
46,920
|
|
4/11/2017
|
+0.06 / +1.09%
|
5.60
|
5.60
|
5.43
|
5.57
|
5.53
|
3.40
|
40,000
|
|
4/10/2017
|
+0.01 / +0.18%
|
5.50
|
5.68
|
5.50
|
5.51
|
5.55
|
3.36
|
66,470
|
|
4/7/2017
|
-0.09 / -1.61%
|
5.56
|
5.59
|
5.40
|
5.50
|
5.51
|
3.35
|
103,510
|
|
4/5/2017
|
-0.06 / -1.06%
|
5.63
|
5.64
|
5.55
|
5.59
|
5.59
|
3.41
|
90,760
|
|
4/4/2017
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.59
|
5.65
|
5.62
|
3.44
|
82,600
|
|
4/3/2017
|
+0.14 / +2.54%
|
5.60
|
5.70
|
5.53
|
5.65
|
5.59
|
3.44
|
67,930
|
|
|