Closing price on 5/4/2018
|
|
Open |
5.60 |
High |
5.79 |
Low |
5.57 |
Volume |
101,910 |
Split-adjusted Price |
3.82 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2018
|
+0.12 / +2.14%
|
5.60
|
5.79
|
5.57
|
5.72
|
5.63
|
3.82
|
101,910
|
|
5/3/2018
|
+0.04 / +0.72%
|
5.64
|
5.64
|
5.55
|
5.60
|
5.57
|
3.74
|
107,070
|
|
5/2/2018
|
-0.04 / -0.71%
|
5.55
|
5.65
|
5.55
|
5.56
|
5.63
|
3.72
|
10,660
|
|
4/27/2018
|
0.00 / 0.00%
|
5.55
|
5.60
|
5.50
|
5.60
|
5.55
|
3.74
|
129,750
|
|
4/26/2018
|
-0.10 / -1.75%
|
5.74
|
5.74
|
5.60
|
5.60
|
5.63
|
3.74
|
165,070
|
|
4/24/2018
|
0.00 / 0.00%
|
5.69
|
5.78
|
5.63
|
5.70
|
5.69
|
3.81
|
95,890
|
|
4/23/2018
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.68
|
5.70
|
5.71
|
3.81
|
193,940
|
|
4/20/2018
|
+0.07 / +1.22%
|
5.55
|
5.80
|
5.55
|
5.80
|
5.72
|
3.88
|
104,900
|
|
4/19/2018
|
-0.06 / -1.04%
|
5.79
|
5.79
|
5.65
|
5.73
|
5.72
|
3.83
|
138,010
|
|
4/18/2018
|
-0.01 / -0.17%
|
5.99
|
5.99
|
5.71
|
5.79
|
5.77
|
3.87
|
55,290
|
|
4/17/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.88
|
38,450
|
|
4/16/2018
|
+0.14 / +2.43%
|
5.98
|
5.98
|
5.76
|
5.90
|
5.79
|
3.94
|
26,100
|
|
4/13/2018
|
-0.04 / -0.69%
|
5.90
|
6.10
|
5.76
|
5.76
|
5.86
|
3.85
|
127,810
|
|
4/12/2018
|
-0.09 / -1.53%
|
5.70
|
5.87
|
5.70
|
5.80
|
5.83
|
3.88
|
46,960
|
|
4/11/2018
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.67
|
5.89
|
5.76
|
3.94
|
264,770
|
|
4/10/2018
|
+0.13 / +2.18%
|
5.96
|
6.23
|
5.90
|
6.09
|
6.06
|
4.07
|
170,420
|
|
4/9/2018
|
0.00 / 0.00%
|
6.10
|
6.24
|
5.96
|
5.96
|
6.16
|
3.98
|
251,380
|
|
4/6/2018
|
+0.26 / +4.56%
|
5.67
|
6.00
|
5.67
|
5.96
|
5.83
|
3.98
|
284,370
|
|
4/5/2018
|
+0.07 / +1.24%
|
5.69
|
5.70
|
5.56
|
5.70
|
5.63
|
3.81
|
81,360
|
|
4/4/2018
|
+0.03 / +0.54%
|
5.69
|
5.69
|
5.55
|
5.63
|
5.64
|
3.76
|
61,920
|
|
4/3/2018
|
-0.05 / -0.88%
|
5.65
|
5.65
|
5.56
|
5.60
|
5.60
|
3.74
|
68,530
|
|
4/2/2018
|
-0.01 / -0.18%
|
5.68
|
5.69
|
5.63
|
5.65
|
5.65
|
3.78
|
66,870
|
|
3/30/2018
|
+0.07 / +1.25%
|
5.65
|
5.77
|
5.57
|
5.66
|
5.62
|
3.78
|
121,390
|
|
3/29/2018
|
-0.07 / -1.24%
|
5.69
|
5.69
|
5.59
|
5.59
|
5.60
|
3.74
|
55,500
|
|
3/28/2018
|
+0.02 / +0.35%
|
5.66
|
5.70
|
5.61
|
5.66
|
5.66
|
3.78
|
39,310
|
|
3/27/2018
|
0.00 / 0.00%
|
5.60
|
5.69
|
5.60
|
5.64
|
5.65
|
3.77
|
74,180
|
|
3/26/2018
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.57
|
5.64
|
5.60
|
3.77
|
162,730
|
|
3/23/2018
|
-0.05 / -0.88%
|
5.61
|
5.64
|
5.50
|
5.64
|
5.61
|
3.77
|
154,600
|
|
3/22/2018
|
+0.13 / +2.34%
|
5.65
|
5.69
|
5.65
|
5.69
|
5.66
|
3.80
|
38,840
|
|
3/21/2018
|
-0.16 / -2.80%
|
5.62
|
5.72
|
5.56
|
5.56
|
5.65
|
3.72
|
139,080
|
|
|