|
Closing price on 6/5/2014
|
|
| Open |
11.50 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
4,365,480 |
| Split-adjusted Price |
6.29 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.80 / +6.84%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.50
|
6.29
|
4,365,480
|
|
|
6/4/2014
|
-0.80 / -6.40%
|
12.40
|
12.50
|
11.70
|
11.70
|
11.70
|
5.89
|
939,400
|
|
|
6/3/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
6.29
|
311,920
|
|
|
6/2/2014
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.20
|
12.50
|
12.50
|
6.29
|
1,055,760
|
|
|
5/30/2014
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
6.29
|
579,390
|
|
|
5/29/2014
|
-0.30 / -2.31%
|
12.80
|
13.10
|
12.50
|
12.70
|
12.70
|
6.39
|
666,730
|
|
|
5/28/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
6.54
|
624,120
|
|
|
5/27/2014
|
+0.50 / +4.00%
|
12.80
|
13.20
|
12.60
|
13.00
|
13.00
|
6.54
|
668,090
|
|
|
5/26/2014
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.60
|
12.50
|
12.50
|
6.29
|
601,570
|
|
|
5/23/2014
|
-0.10 / -0.85%
|
11.80
|
12.40
|
11.50
|
11.70
|
11.70
|
5.89
|
722,170
|
|
|
5/22/2014
|
-0.70 / -5.60%
|
12.30
|
12.70
|
11.80
|
11.80
|
11.80
|
5.94
|
978,510
|
|
|
5/21/2014
|
+0.60 / +5.04%
|
12.00
|
12.60
|
11.80
|
12.50
|
12.50
|
6.29
|
431,930
|
|
|
5/20/2014
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
5.99
|
1,209,320
|
|
|
5/19/2014
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.20
|
5.64
|
684,690
|
|
|
5/16/2014
|
+0.50 / +5.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
5.29
|
333,630
|
|
|
5/15/2014
|
-0.70 / -6.54%
|
10.70
|
11.10
|
10.00
|
10.00
|
10.00
|
5.03
|
530,510
|
|
|
5/14/2014
|
+0.40 / +3.88%
|
9.90
|
10.90
|
9.90
|
10.70
|
10.70
|
5.39
|
309,390
|
|
|
5/13/2014
|
-0.70 / -6.36%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.30
|
5.18
|
646,700
|
|
|
5/12/2014
|
-0.80 / -6.78%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.54
|
252,690
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
5.94
|
316,160
|
|
|
5/8/2014
|
-0.80 / -6.35%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
5.94
|
558,270
|
|
|
5/7/2014
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.60
|
12.60
|
6.34
|
295,980
|
|
|
5/6/2014
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.60
|
6.34
|
395,850
|
|
|
5/5/2014
|
-0.20 / -1.52%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.00
|
6.54
|
235,490
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
6.64
|
205,490
|
|
|
4/28/2014
|
+0.10 / +0.76%
|
13.30
|
13.60
|
13.20
|
13.20
|
13.20
|
6.64
|
433,670
|
|
|
4/25/2014
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
6.59
|
91,370
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.80
|
12.80
|
6.44
|
321,480
|
|
|
4/23/2014
|
-0.80 / -5.88%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.80
|
6.44
|
419,920
|
|
|
4/22/2014
|
+0.80 / +6.25%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.60
|
6.85
|
347,380
|
|
|