|
Closing price on 6/5/2018
|
|
| Open |
6.90 |
| High |
7.31 |
| Low |
6.90 |
| Volume |
690,580 |
| Split-adjusted Price |
5.19 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
+0.46 / +6.73%
|
6.90
|
7.31
|
6.90
|
7.30
|
7.29
|
5.19
|
690,580
|
|
|
6/4/2018
|
+0.44 / +6.88%
|
6.40
|
6.84
|
6.40
|
6.84
|
6.73
|
4.87
|
419,370
|
|
|
6/1/2018
|
-0.15 / -2.29%
|
6.31
|
6.40
|
6.26
|
6.40
|
6.34
|
4.55
|
268,480
|
|
|
5/31/2018
|
-0.25 / -3.68%
|
6.50
|
6.70
|
6.33
|
6.55
|
6.49
|
4.66
|
343,130
|
|
|
5/30/2018
|
+0.14 / +2.10%
|
7.12
|
7.12
|
6.61
|
6.80
|
7.04
|
4.84
|
871,380
|
|
|
5/29/2018
|
+0.43 / +6.90%
|
6.39
|
6.66
|
6.39
|
6.66
|
6.64
|
4.74
|
322,610
|
|
|
5/28/2018
|
+0.40 / +6.86%
|
6.21
|
6.23
|
6.02
|
6.23
|
6.23
|
4.43
|
614,380
|
|
|
5/25/2018
|
+0.13 / +2.28%
|
5.70
|
6.09
|
5.70
|
5.83
|
6.06
|
4.15
|
640,790
|
|
|
5/24/2018
|
+0.12 / +2.15%
|
5.65
|
5.70
|
5.58
|
5.70
|
5.66
|
4.05
|
158,380
|
|
|
5/23/2018
|
+0.02 / +0.36%
|
5.56
|
5.65
|
5.40
|
5.58
|
5.58
|
3.97
|
105,660
|
|
|
5/22/2018
|
-0.05 / -0.89%
|
5.61
|
5.61
|
5.56
|
5.56
|
5.58
|
3.96
|
130,810
|
|
|
5/21/2018
|
-0.01 / -0.18%
|
5.62
|
5.65
|
5.60
|
5.61
|
5.62
|
3.99
|
99,110
|
|
|
5/18/2018
|
+0.02 / +0.36%
|
5.60
|
5.65
|
5.52
|
5.62
|
5.61
|
4.00
|
77,560
|
|
|
5/17/2018
|
-0.42 / -6.98%
|
5.70
|
5.72
|
5.60
|
5.60
|
5.64
|
3.98
|
188,580
|
|
|
5/16/2018
|
+0.21 / +3.61%
|
5.81
|
6.03
|
5.80
|
6.02
|
5.94
|
3.93
|
206,500
|
|
|
5/15/2018
|
0.00 / 0.00%
|
5.81
|
5.85
|
5.80
|
5.81
|
5.83
|
3.79
|
43,380
|
|
|
5/14/2018
|
-0.01 / -0.17%
|
5.85
|
5.94
|
5.81
|
5.81
|
5.84
|
3.79
|
23,620
|
|
|
5/11/2018
|
+0.04 / +0.69%
|
5.76
|
5.85
|
5.76
|
5.82
|
5.80
|
3.80
|
259,040
|
|
|
5/10/2018
|
+0.01 / +0.17%
|
5.80
|
5.84
|
5.75
|
5.78
|
5.79
|
3.77
|
115,820
|
|
|
5/9/2018
|
+0.03 / +0.52%
|
5.74
|
5.85
|
5.74
|
5.77
|
5.78
|
3.76
|
47,390
|
|
|
5/8/2018
|
-0.11 / -1.88%
|
5.90
|
5.90
|
5.73
|
5.74
|
5.76
|
3.74
|
92,720
|
|
|
5/7/2018
|
+0.13 / +2.27%
|
5.80
|
5.90
|
5.76
|
5.85
|
5.78
|
3.82
|
31,500
|
|
|
5/4/2018
|
+0.12 / +2.14%
|
5.60
|
5.79
|
5.57
|
5.72
|
5.63
|
3.73
|
101,910
|
|
|
5/3/2018
|
+0.04 / +0.72%
|
5.64
|
5.64
|
5.55
|
5.60
|
5.57
|
3.65
|
107,070
|
|
|
5/2/2018
|
-0.04 / -0.71%
|
5.55
|
5.65
|
5.55
|
5.56
|
5.63
|
3.63
|
10,660
|
|
|
4/27/2018
|
0.00 / 0.00%
|
5.55
|
5.60
|
5.50
|
5.60
|
5.55
|
3.65
|
129,750
|
|
|
4/26/2018
|
-0.10 / -1.75%
|
5.74
|
5.74
|
5.60
|
5.60
|
5.63
|
3.65
|
165,070
|
|
|
4/24/2018
|
0.00 / 0.00%
|
5.69
|
5.78
|
5.63
|
5.70
|
5.69
|
3.72
|
95,890
|
|
|
4/23/2018
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.68
|
5.70
|
5.71
|
3.72
|
193,940
|
|
|
4/20/2018
|
+0.07 / +1.22%
|
5.55
|
5.80
|
5.55
|
5.80
|
5.72
|
3.78
|
104,900
|
|
|