|
Closing price on 7/1/2019
|
|
| Open |
6.80 |
| High |
6.99 |
| Low |
6.80 |
| Volume |
29,630 |
| Split-adjusted Price |
5.33 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.80
|
6.99
|
6.80
|
6.80
|
6.85
|
5.33
|
29,630
|
|
|
6/28/2019
|
0.00 / 0.00%
|
7.10
|
7.26
|
6.80
|
6.80
|
6.99
|
5.33
|
3,530
|
|
|
6/27/2019
|
-0.01 / -0.15%
|
6.81
|
6.90
|
6.80
|
6.80
|
6.83
|
5.33
|
44,130
|
|
|
6/26/2019
|
-0.17 / -2.44%
|
6.67
|
7.09
|
6.67
|
6.81
|
6.88
|
5.34
|
86,640
|
|
|
6/25/2019
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.80
|
6.98
|
6.94
|
5.47
|
630
|
|
|
6/24/2019
|
+0.23 / +3.40%
|
6.75
|
7.20
|
6.70
|
6.99
|
6.74
|
5.48
|
7,420
|
|
|
6/21/2019
|
+0.10 / +1.50%
|
6.77
|
6.78
|
6.67
|
6.76
|
6.75
|
5.30
|
1,510
|
|
|
6/20/2019
|
-0.09 / -1.33%
|
6.73
|
6.74
|
6.66
|
6.66
|
6.72
|
5.22
|
25,010
|
|
|
6/19/2019
|
-0.01 / -0.15%
|
6.76
|
6.76
|
6.61
|
6.75
|
6.72
|
5.29
|
3,350
|
|
|
6/18/2019
|
-0.04 / -0.59%
|
6.70
|
6.80
|
6.60
|
6.76
|
6.62
|
5.30
|
56,780
|
|
|
6/17/2019
|
-0.05 / -0.73%
|
6.89
|
6.89
|
6.67
|
6.80
|
6.81
|
5.33
|
2,130
|
|
|
6/14/2019
|
-0.01 / -0.15%
|
7.17
|
7.17
|
6.65
|
6.85
|
6.89
|
5.37
|
3,920
|
|
|
6/13/2019
|
-0.22 / -3.11%
|
6.66
|
6.88
|
6.66
|
6.86
|
6.77
|
5.38
|
1,100
|
|
|
6/12/2019
|
-0.12 / -1.67%
|
6.80
|
7.12
|
6.65
|
7.08
|
6.73
|
5.55
|
26,610
|
|
|
6/11/2019
|
-0.09 / -1.23%
|
7.20
|
7.29
|
7.15
|
7.20
|
7.18
|
5.25
|
42,330
|
|
|
6/10/2019
|
-0.01 / -0.14%
|
7.29
|
7.29
|
7.18
|
7.29
|
7.26
|
5.32
|
700
|
|
|
6/7/2019
|
+0.01 / +0.14%
|
7.39
|
7.39
|
7.29
|
7.30
|
7.34
|
5.32
|
570
|
|
|
6/6/2019
|
-0.03 / -0.41%
|
7.15
|
7.39
|
7.15
|
7.29
|
7.23
|
5.32
|
6,220
|
|
|
6/5/2019
|
+0.03 / +0.41%
|
7.33
|
7.33
|
7.15
|
7.32
|
7.28
|
5.34
|
7,160
|
|
|
6/4/2019
|
-0.01 / -0.14%
|
7.37
|
7.37
|
7.16
|
7.29
|
7.32
|
5.32
|
2,460
|
|
|
6/3/2019
|
-0.07 / -0.95%
|
7.38
|
7.58
|
7.15
|
7.30
|
7.20
|
5.32
|
17,650
|
|
|
5/31/2019
|
+0.17 / +2.36%
|
7.30
|
7.40
|
7.20
|
7.37
|
7.27
|
5.37
|
19,400
|
|
|
5/30/2019
|
0.00 / 0.00%
|
7.36
|
7.36
|
7.20
|
7.20
|
7.21
|
5.25
|
10,120
|
|
|
5/29/2019
|
-0.03 / -0.41%
|
7.16
|
7.23
|
7.15
|
7.20
|
7.16
|
5.25
|
73,320
|
|
|
5/28/2019
|
+0.06 / +0.84%
|
7.17
|
7.23
|
7.15
|
7.23
|
7.21
|
5.27
|
253,230
|
|
|
5/27/2019
|
-0.12 / -1.65%
|
7.20
|
7.34
|
7.16
|
7.17
|
7.22
|
5.23
|
15,800
|
|
|
5/24/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.29
|
7.32
|
5.32
|
460
|
|
|
5/23/2019
|
-0.01 / -0.14%
|
7.39
|
7.39
|
7.19
|
7.29
|
7.22
|
5.32
|
26,160
|
|
|
5/22/2019
|
+0.07 / +0.97%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.21
|
5.32
|
43,840
|
|
|
5/21/2019
|
-0.16 / -2.17%
|
7.35
|
7.40
|
7.23
|
7.23
|
7.26
|
5.27
|
24,090
|
|
|