|
|
Closing price on 5/28/2015
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
432,210 |
| Split-adjusted Price |
4.55 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.34
|
4.55
|
432,210
|
|
|
5/27/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
4.44
|
451,610
|
|
|
5/26/2015
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.13
|
4.39
|
1,257,970
|
|
|
5/25/2015
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.70
|
4.28
|
737,970
|
|
|
5/22/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
4.17
|
1,203,990
|
|
|
5/21/2015
|
+0.40 / +5.56%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.46
|
4.12
|
439,360
|
|
|
5/20/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.15
|
3.90
|
392,810
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
3.68
|
342,830
|
|
|
5/18/2015
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.00
|
3.68
|
332,230
|
|
|
5/15/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.16
|
3.85
|
194,040
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.12
|
3.90
|
1,002,060
|
|
|
5/13/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
3.90
|
285,890
|
|
|
5/12/2015
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.21
|
3.90
|
287,470
|
|
|
5/11/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
4.01
|
206,940
|
|
|
5/8/2015
|
+0.20 / +2.78%
|
7.20
|
7.60
|
7.20
|
7.40
|
7.42
|
4.01
|
365,840
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.13
|
3.90
|
405,680
|
|
|
5/6/2015
|
-0.40 / -5.26%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.36
|
3.90
|
329,330
|
|
|
5/5/2015
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.10
|
7.60
|
7.39
|
4.12
|
524,760
|
|
|
5/4/2015
|
-0.50 / -6.25%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.63
|
4.06
|
424,790
|
|
|
4/27/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.12
|
4.33
|
253,860
|
|
|
4/24/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
4.44
|
154,290
|
|
|
4/23/2015
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.16
|
4.39
|
129,800
|
|
|
4/22/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
4.55
|
99,370
|
|
|
4/21/2015
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.45
|
4.50
|
356,290
|
|
|
4/20/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
4.66
|
110,890
|
|
|
4/17/2015
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.58
|
4.66
|
233,210
|
|
|
4/16/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
4.60
|
257,290
|
|
|
4/15/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
4.66
|
162,020
|
|
|
4/14/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.72
|
4.71
|
119,780
|
|
|
4/13/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.87
|
4.82
|
82,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|