|
Closing price on 6/3/2020
|
|
| Open |
6.46 |
| High |
6.55 |
| Low |
6.41 |
| Volume |
65,680 |
| Split-adjusted Price |
5.09 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
+0.04 / +0.62%
|
6.46
|
6.55
|
6.41
|
6.49
|
6.46
|
5.09
|
65,680
|
|
|
6/2/2020
|
-0.37 / -5.43%
|
6.88
|
6.88
|
6.45
|
6.45
|
6.62
|
5.05
|
34,300
|
|
|
6/1/2020
|
+0.12 / +1.79%
|
6.70
|
6.99
|
6.70
|
6.82
|
6.82
|
5.34
|
115,230
|
|
|
5/29/2020
|
+0.38 / +6.01%
|
6.35
|
6.75
|
6.32
|
6.70
|
6.51
|
5.25
|
201,700
|
|
|
5/28/2020
|
+0.10 / +1.61%
|
6.25
|
6.39
|
6.20
|
6.32
|
6.25
|
4.95
|
230,810
|
|
|
5/27/2020
|
-0.09 / -1.43%
|
6.32
|
6.32
|
6.20
|
6.22
|
6.24
|
4.87
|
59,260
|
|
|
5/26/2020
|
-0.02 / -0.32%
|
6.34
|
6.40
|
6.24
|
6.31
|
6.29
|
4.94
|
29,410
|
|
|
5/25/2020
|
-0.01 / -0.16%
|
6.34
|
6.42
|
6.23
|
6.33
|
6.28
|
4.96
|
24,830
|
|
|
5/22/2020
|
-0.01 / -0.16%
|
6.42
|
6.42
|
6.22
|
6.34
|
6.24
|
4.97
|
72,280
|
|
|
5/21/2020
|
+0.17 / +2.75%
|
6.34
|
6.42
|
6.19
|
6.35
|
6.34
|
4.98
|
49,360
|
|
|
5/20/2020
|
-0.06 / -0.96%
|
6.34
|
6.34
|
6.15
|
6.18
|
6.25
|
4.84
|
16,490
|
|
|
5/19/2020
|
-0.15 / -2.35%
|
6.43
|
6.43
|
6.12
|
6.24
|
6.20
|
4.89
|
84,610
|
|
|
5/18/2020
|
+0.12 / +1.91%
|
6.47
|
6.48
|
6.25
|
6.39
|
6.34
|
5.01
|
8,040
|
|
|
5/15/2020
|
-0.07 / -1.10%
|
6.30
|
6.35
|
6.25
|
6.27
|
6.29
|
4.91
|
19,250
|
|
|
5/14/2020
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.30
|
6.34
|
6.30
|
4.97
|
37,450
|
|
|
5/13/2020
|
-0.09 / -1.40%
|
6.44
|
6.44
|
6.21
|
6.35
|
6.32
|
4.98
|
28,460
|
|
|
5/12/2020
|
+0.02 / +0.31%
|
6.30
|
6.44
|
6.20
|
6.44
|
6.24
|
5.05
|
14,260
|
|
|
5/11/2020
|
+0.01 / +0.16%
|
6.41
|
6.50
|
6.32
|
6.42
|
6.39
|
5.03
|
12,050
|
|
|
5/8/2020
|
+0.11 / +1.75%
|
6.46
|
6.46
|
6.30
|
6.41
|
6.32
|
5.02
|
22,310
|
|
|
5/7/2020
|
-0.17 / -2.63%
|
6.28
|
6.30
|
6.26
|
6.30
|
6.29
|
4.94
|
14,110
|
|
|
5/6/2020
|
+0.14 / +2.21%
|
6.50
|
6.73
|
6.02
|
6.47
|
6.29
|
5.07
|
23,380
|
|
|
5/5/2020
|
-0.07 / -1.09%
|
6.25
|
6.35
|
6.20
|
6.33
|
6.26
|
4.96
|
7,350
|
|
|
5/4/2020
|
-0.06 / -0.93%
|
6.46
|
6.46
|
6.15
|
6.40
|
6.23
|
5.01
|
43,160
|
|
|
4/29/2020
|
+0.21 / +3.36%
|
6.49
|
6.49
|
6.20
|
6.46
|
6.22
|
5.06
|
22,670
|
|
|
4/28/2020
|
-0.06 / -0.95%
|
6.03
|
6.68
|
6.03
|
6.25
|
6.13
|
4.90
|
28,210
|
|
|
4/27/2020
|
-0.35 / -5.26%
|
6.66
|
6.70
|
6.31
|
6.31
|
6.70
|
4.94
|
8,660
|
|
|
4/24/2020
|
-0.05 / -0.75%
|
6.71
|
6.71
|
6.66
|
6.66
|
6.71
|
5.22
|
11,480
|
|
|
4/23/2020
|
+0.43 / +6.85%
|
6.71
|
6.71
|
6.61
|
6.71
|
6.69
|
5.26
|
106,110
|
|
|
4/22/2020
|
+0.03 / +0.48%
|
6.35
|
6.35
|
6.03
|
6.28
|
6.22
|
4.92
|
16,560
|
|
|
4/21/2020
|
+0.26 / +4.34%
|
6.05
|
6.38
|
6.00
|
6.25
|
6.03
|
4.90
|
34,670
|
|
|