|
Closing price on 5/24/2021
|
|
| Open |
6.48 |
| High |
6.50 |
| Low |
6.48 |
| Volume |
4,300 |
| Split-adjusted Price |
5.52 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.02 / +0.31%
|
6.48
|
6.50
|
6.48
|
6.50
|
6.50
|
5.52
|
4,300
|
|
|
5/21/2021
|
+0.08 / +1.25%
|
6.40
|
6.50
|
6.27
|
6.48
|
6.50
|
5.51
|
4,300
|
|
|
5/20/2021
|
+0.03 / +0.47%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.60
|
5.44
|
2,400
|
|
|
5/19/2021
|
-0.13 / -2.00%
|
6.59
|
6.59
|
6.36
|
6.37
|
6.51
|
5.41
|
15,200
|
|
|
5/18/2021
|
+0.05 / +0.78%
|
6.80
|
6.80
|
6.49
|
6.50
|
6.49
|
5.52
|
12,100
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.45
|
6.50
|
6.45
|
6.45
|
6.45
|
5.48
|
12,300
|
|
|
5/14/2021
|
-0.05 / -0.77%
|
6.48
|
6.50
|
6.45
|
6.45
|
6.50
|
5.48
|
18,500
|
|
|
5/13/2021
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.50
|
6.50
|
6.52
|
5.52
|
24,700
|
|
|
5/12/2021
|
+0.06 / +0.92%
|
6.49
|
6.60
|
6.46
|
6.55
|
6.50
|
5.57
|
34,200
|
|
|
5/11/2021
|
0.00 / 0.00%
|
6.48
|
6.60
|
6.40
|
6.49
|
6.47
|
5.52
|
28,600
|
|
|
5/10/2021
|
-0.30 / -4.42%
|
6.60
|
6.60
|
6.49
|
6.49
|
6.52
|
5.52
|
22,800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.50
|
6.79
|
6.54
|
5.77
|
44,400
|
|
|
5/6/2021
|
-0.07 / -1.02%
|
6.61
|
6.86
|
6.56
|
6.79
|
6.86
|
5.77
|
30,400
|
|
|
5/5/2021
|
+0.26 / +3.94%
|
6.43
|
6.86
|
6.43
|
6.86
|
6.53
|
5.83
|
46,700
|
|
|
5/4/2021
|
-0.20 / -2.94%
|
6.46
|
6.80
|
6.46
|
6.60
|
6.54
|
5.61
|
20,900
|
|
|
4/29/2021
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.65
|
6.80
|
6.81
|
5.78
|
33,400
|
|
|
4/28/2021
|
-0.10 / -1.47%
|
6.46
|
7.19
|
6.46
|
6.70
|
6.60
|
5.69
|
42,400
|
|
|
4/27/2021
|
+0.05 / +0.74%
|
6.75
|
6.80
|
6.70
|
6.80
|
6.71
|
5.78
|
3,200
|
|
|
4/26/2021
|
-0.25 / -3.57%
|
7.00
|
7.00
|
6.75
|
6.75
|
6.91
|
5.74
|
37,500
|
|
|
4/23/2021
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.96
|
5.95
|
20,700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.86
|
5.86
|
15,500
|
|
|
4/20/2021
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.03
|
5.86
|
80,400
|
|
|
4/19/2021
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.36
|
7.40
|
7.57
|
6.29
|
8,300
|
|
|
4/16/2021
|
+0.19 / +2.56%
|
7.35
|
7.90
|
7.35
|
7.60
|
7.66
|
6.46
|
75,200
|
|
|
4/15/2021
|
-0.29 / -3.77%
|
7.70
|
7.73
|
7.35
|
7.41
|
7.53
|
6.30
|
31,800
|
|
|
4/14/2021
|
+0.10 / +1.32%
|
7.55
|
7.73
|
7.45
|
7.70
|
7.55
|
6.54
|
83,200
|
|
|
4/13/2021
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.72
|
6.46
|
72,900
|
|
|
4/12/2021
|
0.00 / 0.00%
|
8.04
|
8.05
|
7.70
|
7.80
|
7.84
|
6.63
|
82,600
|
|
|
4/9/2021
|
+0.21 / +2.77%
|
7.59
|
7.80
|
7.56
|
7.80
|
7.63
|
6.63
|
183,000
|
|
|
4/8/2021
|
+0.08 / +1.07%
|
7.59
|
7.60
|
7.50
|
7.59
|
7.57
|
6.45
|
74,700
|
|
|