|
Closing price on 6/9/2017
|
|
| Open |
6.07 |
| High |
6.37 |
| Low |
5.82 |
| Volume |
1,057,360 |
| Split-adjusted Price |
3.94 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.07 / -1.17%
|
6.07
|
6.37
|
5.82
|
5.90
|
6.14
|
3.94
|
1,057,360
|
|
|
6/8/2017
|
+0.39 / +6.99%
|
5.80
|
5.97
|
5.71
|
5.97
|
5.94
|
3.99
|
1,436,450
|
|
|
6/7/2017
|
+0.36 / +6.90%
|
5.22
|
5.58
|
5.22
|
5.58
|
5.47
|
3.73
|
1,368,070
|
|
|
6/6/2017
|
+0.17 / +3.37%
|
5.00
|
5.32
|
5.00
|
5.22
|
5.21
|
3.49
|
835,620
|
|
|
6/5/2017
|
-0.09 / -1.75%
|
5.10
|
5.12
|
5.02
|
5.05
|
5.06
|
3.38
|
270,600
|
|
|
6/2/2017
|
+0.29 / +5.98%
|
4.90
|
5.15
|
4.90
|
5.14
|
5.04
|
3.44
|
643,170
|
|
|
6/1/2017
|
-0.05 / -1.02%
|
4.89
|
4.93
|
4.85
|
4.85
|
4.91
|
3.24
|
41,990
|
|
|
5/31/2017
|
-0.06 / -1.21%
|
5.00
|
5.00
|
4.89
|
4.90
|
4.91
|
3.28
|
113,440
|
|
|
5/30/2017
|
0.00 / 0.00%
|
4.90
|
5.03
|
4.90
|
4.96
|
4.96
|
3.32
|
113,730
|
|
|
5/29/2017
|
0.00 / 0.00%
|
4.95
|
4.96
|
4.90
|
4.96
|
4.92
|
3.32
|
83,350
|
|
|
5/26/2017
|
-0.04 / -0.80%
|
4.96
|
5.00
|
4.89
|
4.96
|
4.93
|
3.32
|
94,150
|
|
|
5/25/2017
|
+0.06 / +1.21%
|
4.98
|
5.10
|
4.98
|
5.00
|
5.02
|
3.34
|
73,850
|
|
|
5/24/2017
|
0.00 / 0.00%
|
4.99
|
5.00
|
4.90
|
4.94
|
4.95
|
3.30
|
52,710
|
|
|
5/23/2017
|
-0.11 / -2.18%
|
5.00
|
5.02
|
4.88
|
4.94
|
4.93
|
3.30
|
146,550
|
|
|
5/22/2017
|
-0.04 / -0.79%
|
5.00
|
5.09
|
5.00
|
5.05
|
5.01
|
3.38
|
89,450
|
|
|
5/19/2017
|
+0.08 / +1.60%
|
5.00
|
5.10
|
5.00
|
5.09
|
5.03
|
3.40
|
55,310
|
|
|
5/18/2017
|
-0.67 / -11.80%
|
5.07
|
5.21
|
5.00
|
5.01
|
5.12
|
3.35
|
234,950
|
|
|
5/17/2017
|
-0.04 / -0.70%
|
5.72
|
5.72
|
5.65
|
5.68
|
5.68
|
3.46
|
241,060
|
|
|
5/16/2017
|
-0.06 / -1.04%
|
5.78
|
5.83
|
5.70
|
5.72
|
5.75
|
3.49
|
180,450
|
|
|
5/15/2017
|
+0.10 / +1.76%
|
5.80
|
5.84
|
5.68
|
5.78
|
5.77
|
3.52
|
364,870
|
|
|
5/12/2017
|
+0.37 / +6.97%
|
5.40
|
5.68
|
5.40
|
5.68
|
5.67
|
3.46
|
596,650
|
|
|
5/11/2017
|
-0.09 / -1.67%
|
5.40
|
5.40
|
5.30
|
5.31
|
5.34
|
3.24
|
117,390
|
|
|
5/10/2017
|
+0.01 / +0.19%
|
5.32
|
5.45
|
5.30
|
5.40
|
5.33
|
3.29
|
109,120
|
|
|
5/9/2017
|
+0.04 / +0.75%
|
5.30
|
5.40
|
5.25
|
5.39
|
5.33
|
3.29
|
101,670
|
|
|
5/8/2017
|
+0.14 / +2.69%
|
5.20
|
5.50
|
5.20
|
5.35
|
5.29
|
3.26
|
182,220
|
|
|
5/5/2017
|
+0.01 / +0.19%
|
5.25
|
5.27
|
5.15
|
5.21
|
5.21
|
3.18
|
63,310
|
|
|
5/4/2017
|
+0.05 / +0.97%
|
5.15
|
5.27
|
5.15
|
5.20
|
5.20
|
3.17
|
133,830
|
|
|
5/3/2017
|
-0.02 / -0.39%
|
5.20
|
5.35
|
5.15
|
5.15
|
5.22
|
3.14
|
105,000
|
|
|
4/28/2017
|
+0.08 / +1.57%
|
5.09
|
5.17
|
5.07
|
5.17
|
5.13
|
3.15
|
85,540
|
|
|
4/27/2017
|
-0.11 / -2.12%
|
5.20
|
5.20
|
5.00
|
5.09
|
5.09
|
3.10
|
187,660
|
|
|