|
Closing price on 6/9/2023
|
|
| Open |
4.75 |
| High |
4.76 |
| Low |
4.65 |
| Volume |
117,600 |
| Split-adjusted Price |
4.61 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
-0.02 / -0.42%
|
4.75
|
4.76
|
4.65
|
4.73
|
4.70
|
4.61
|
117,600
|
|
|
6/8/2023
|
+0.02 / +0.42%
|
4.80
|
4.83
|
4.75
|
4.75
|
4.80
|
4.63
|
236,000
|
|
|
6/7/2023
|
-0.01 / -0.21%
|
4.80
|
4.87
|
4.71
|
4.73
|
4.78
|
4.61
|
343,100
|
|
|
6/6/2023
|
+0.01 / +0.21%
|
4.69
|
4.79
|
4.68
|
4.74
|
4.71
|
4.62
|
145,700
|
|
|
6/5/2023
|
-0.02 / -0.42%
|
4.95
|
4.95
|
4.70
|
4.73
|
4.75
|
4.61
|
213,400
|
|
|
6/2/2023
|
-0.02 / -0.42%
|
4.75
|
4.85
|
4.69
|
4.75
|
4.73
|
4.63
|
286,600
|
|
|
6/1/2023
|
+0.02 / +0.42%
|
4.75
|
4.88
|
4.61
|
4.77
|
4.73
|
4.65
|
299,000
|
|
|
5/31/2023
|
-0.14 / -2.86%
|
4.89
|
4.89
|
4.74
|
4.75
|
4.80
|
4.63
|
197,400
|
|
|
5/30/2023
|
+0.19 / +4.04%
|
4.70
|
4.89
|
4.59
|
4.89
|
4.63
|
4.77
|
287,100
|
|
|
5/29/2023
|
+0.24 / +5.38%
|
4.54
|
4.70
|
4.51
|
4.70
|
4.62
|
4.59
|
434,900
|
|
|
5/26/2023
|
+0.19 / +4.45%
|
4.33
|
4.46
|
4.25
|
4.46
|
4.38
|
4.35
|
414,000
|
|
|
5/25/2023
|
-0.02 / -0.47%
|
4.29
|
4.32
|
4.27
|
4.27
|
4.28
|
4.17
|
48,900
|
|
|
5/24/2023
|
-0.11 / -2.50%
|
4.41
|
4.41
|
4.29
|
4.29
|
4.31
|
4.19
|
72,100
|
|
|
5/23/2023
|
+0.05 / +1.15%
|
4.45
|
4.45
|
4.28
|
4.40
|
4.30
|
4.29
|
126,500
|
|
|
5/22/2023
|
+0.03 / +0.69%
|
4.34
|
4.48
|
4.30
|
4.35
|
4.36
|
4.24
|
131,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
4.31
|
4.34
|
4.25
|
4.32
|
4.29
|
4.21
|
104,700
|
|
|
5/18/2023
|
-0.10 / -2.26%
|
4.40
|
4.40
|
4.31
|
4.32
|
4.34
|
4.21
|
106,400
|
|
|
5/17/2023
|
+0.02 / +0.45%
|
4.40
|
4.45
|
4.31
|
4.42
|
4.38
|
4.31
|
203,800
|
|
|
5/16/2023
|
+0.10 / +2.33%
|
4.30
|
4.45
|
4.30
|
4.40
|
4.37
|
4.29
|
335,500
|
|
|
5/15/2023
|
+0.03 / +0.70%
|
4.39
|
4.39
|
4.27
|
4.30
|
4.31
|
4.20
|
289,200
|
|
|
5/12/2023
|
+0.15 / +3.64%
|
4.10
|
4.29
|
4.10
|
4.27
|
4.21
|
4.17
|
341,700
|
|
|
5/11/2023
|
-0.01 / -0.24%
|
4.13
|
4.15
|
4.08
|
4.12
|
4.11
|
4.02
|
25,000
|
|
|
5/10/2023
|
+0.15 / +3.77%
|
4.02
|
4.19
|
3.98
|
4.13
|
4.06
|
4.03
|
196,200
|
|
|
5/9/2023
|
-0.01 / -0.25%
|
4.04
|
4.04
|
3.97
|
3.98
|
3.99
|
3.88
|
67,100
|
|
|
5/8/2023
|
0.00 / 0.00%
|
3.99
|
4.05
|
3.92
|
3.99
|
4.00
|
3.89
|
49,200
|
|
|
5/5/2023
|
+0.04 / +1.01%
|
4.00
|
4.01
|
3.95
|
3.99
|
3.99
|
3.89
|
72,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.98
|
4.05
|
3.94
|
3.95
|
3.96
|
3.85
|
76,300
|
|
|
4/28/2023
|
-0.03 / -0.75%
|
4.00
|
4.08
|
3.95
|
3.95
|
3.96
|
3.85
|
47,900
|
|
|
4/27/2023
|
+0.01 / +0.25%
|
3.90
|
3.98
|
3.80
|
3.98
|
3.90
|
3.88
|
44,100
|
|
|
4/26/2023
|
+0.07 / +1.79%
|
4.05
|
4.05
|
3.87
|
3.97
|
3.92
|
3.87
|
24,400
|
|
|