|
Closing price on 5/27/2022
|
|
| Open |
6.50 |
| High |
6.62 |
| Low |
6.47 |
| Volume |
206,400 |
| Split-adjusted Price |
6.22 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.03 / +0.46%
|
6.50
|
6.62
|
6.47
|
6.50
|
6.55
|
6.22
|
206,400
|
|
|
5/26/2022
|
+0.23 / +3.69%
|
6.30
|
6.48
|
6.30
|
6.47
|
6.41
|
6.19
|
269,300
|
|
|
5/25/2022
|
+0.24 / +4.00%
|
6.00
|
6.25
|
6.00
|
6.24
|
6.11
|
5.97
|
167,000
|
|
|
5/24/2022
|
-0.18 / -2.91%
|
6.35
|
6.35
|
5.75
|
6.00
|
5.94
|
5.74
|
254,900
|
|
|
5/23/2022
|
+0.01 / +0.16%
|
6.37
|
6.37
|
5.95
|
6.18
|
6.11
|
5.91
|
166,000
|
|
|
5/20/2022
|
-0.03 / -0.48%
|
6.10
|
6.37
|
6.10
|
6.17
|
6.19
|
5.90
|
183,600
|
|
|
5/19/2022
|
-0.10 / -1.59%
|
6.10
|
6.25
|
6.10
|
6.20
|
6.18
|
5.93
|
198,700
|
|
|
5/18/2022
|
+0.05 / +0.80%
|
6.26
|
6.55
|
6.24
|
6.30
|
6.37
|
6.03
|
226,800
|
|
|
5/17/2022
|
+0.31 / +5.22%
|
5.94
|
6.30
|
5.65
|
6.25
|
6.01
|
5.98
|
315,200
|
|
|
5/16/2022
|
+0.05 / +0.85%
|
5.92
|
6.30
|
5.62
|
5.94
|
5.97
|
5.68
|
248,600
|
|
|
5/13/2022
|
-0.44 / -6.95%
|
6.10
|
6.48
|
5.89
|
5.89
|
5.93
|
5.64
|
257,200
|
|
|
5/12/2022
|
-0.47 / -6.91%
|
6.60
|
6.79
|
6.33
|
6.33
|
6.44
|
6.06
|
292,200
|
|
|
5/11/2022
|
+0.01 / +0.15%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.76
|
6.51
|
118,600
|
|
|
5/10/2022
|
-0.17 / -2.44%
|
6.48
|
6.94
|
6.48
|
6.79
|
6.52
|
6.50
|
454,100
|
|
|
5/9/2022
|
-0.52 / -6.95%
|
7.47
|
7.47
|
6.96
|
6.96
|
6.99
|
6.66
|
271,400
|
|
|
5/6/2022
|
-0.01 / -0.13%
|
7.08
|
7.48
|
7.08
|
7.48
|
7.35
|
7.16
|
85,900
|
|
|
5/5/2022
|
-0.10 / -1.32%
|
7.59
|
7.60
|
7.30
|
7.49
|
7.48
|
7.17
|
186,600
|
|
|
5/4/2022
|
-0.17 / -2.19%
|
7.75
|
7.75
|
7.58
|
7.59
|
7.65
|
7.26
|
274,800
|
|
|
4/29/2022
|
+0.15 / +1.97%
|
7.65
|
7.77
|
7.60
|
7.76
|
7.69
|
7.43
|
407,500
|
|
|
4/28/2022
|
+0.01 / +0.13%
|
7.59
|
7.95
|
7.59
|
7.61
|
7.72
|
7.28
|
248,800
|
|
|
4/27/2022
|
+0.34 / +4.68%
|
7.26
|
7.60
|
7.00
|
7.60
|
7.32
|
7.27
|
262,300
|
|
|
4/26/2022
|
+0.47 / +6.92%
|
6.50
|
7.26
|
6.33
|
7.26
|
6.65
|
6.95
|
222,300
|
|
|
4/25/2022
|
-0.50 / -6.86%
|
7.50
|
7.50
|
6.78
|
6.79
|
6.99
|
6.50
|
238,700
|
|
|
4/22/2022
|
-0.10 / -1.35%
|
6.95
|
7.60
|
6.88
|
7.29
|
7.24
|
6.98
|
489,300
|
|
|
4/21/2022
|
-0.55 / -6.93%
|
7.39
|
7.70
|
7.39
|
7.39
|
7.41
|
7.07
|
610,600
|
|
|
4/20/2022
|
-0.59 / -6.92%
|
8.53
|
8.53
|
7.94
|
7.94
|
8.02
|
7.60
|
480,800
|
|
|
4/19/2022
|
-0.64 / -6.98%
|
9.21
|
9.45
|
8.53
|
8.53
|
8.70
|
8.16
|
539,100
|
|
|
4/18/2022
|
-0.68 / -6.90%
|
9.85
|
9.87
|
9.17
|
9.17
|
9.38
|
8.77
|
623,200
|
|
|
4/15/2022
|
-0.15 / -1.50%
|
10.05
|
10.10
|
9.71
|
9.85
|
9.97
|
9.43
|
205,400
|
|
|
4/14/2022
|
-0.10 / -0.99%
|
10.45
|
10.45
|
9.90
|
10.00
|
10.10
|
9.57
|
174,500
|
|
|