|
Closing price on 7/1/2022
|
|
| Open |
4.85 |
| High |
4.90 |
| Low |
4.56 |
| Volume |
96,100 |
| Split-adjusted Price |
4.68 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.04 / +0.82%
|
4.85
|
4.90
|
4.56
|
4.89
|
4.82
|
4.68
|
96,100
|
|
|
6/30/2022
|
+0.15 / +3.19%
|
4.80
|
4.90
|
4.75
|
4.85
|
4.85
|
4.64
|
156,900
|
|
|
6/29/2022
|
-0.20 / -4.08%
|
4.90
|
4.95
|
4.60
|
4.70
|
4.73
|
4.50
|
93,800
|
|
|
6/28/2022
|
+0.07 / +1.45%
|
4.72
|
4.93
|
4.72
|
4.90
|
4.87
|
4.69
|
79,700
|
|
|
6/27/2022
|
+0.10 / +2.11%
|
4.90
|
4.95
|
4.73
|
4.83
|
4.80
|
4.62
|
41,200
|
|
|
6/24/2022
|
+0.08 / +1.72%
|
4.66
|
4.85
|
4.66
|
4.73
|
4.77
|
4.53
|
78,400
|
|
|
6/23/2022
|
+0.06 / +1.31%
|
4.60
|
4.69
|
4.50
|
4.65
|
4.60
|
4.45
|
76,800
|
|
|
6/22/2022
|
+0.19 / +4.32%
|
4.40
|
4.70
|
4.31
|
4.59
|
4.47
|
4.39
|
116,200
|
|
|
6/21/2022
|
-0.12 / -2.65%
|
4.50
|
4.55
|
4.36
|
4.40
|
4.42
|
4.21
|
152,200
|
|
|
6/20/2022
|
-0.34 / -7.00%
|
4.86
|
5.10
|
4.52
|
4.52
|
4.60
|
4.33
|
179,800
|
|
|
6/17/2022
|
-0.34 / -6.54%
|
4.85
|
5.00
|
4.84
|
4.86
|
4.87
|
4.65
|
167,400
|
|
|
6/16/2022
|
-0.04 / -0.76%
|
5.30
|
5.34
|
5.00
|
5.20
|
5.27
|
4.98
|
165,500
|
|
|
6/15/2022
|
-0.38 / -6.76%
|
5.60
|
5.62
|
5.23
|
5.24
|
5.33
|
5.01
|
200,500
|
|
|
6/14/2022
|
-0.16 / -2.77%
|
5.70
|
5.76
|
5.50
|
5.62
|
5.68
|
5.38
|
101,800
|
|
|
6/13/2022
|
-0.31 / -5.09%
|
5.96
|
5.96
|
5.67
|
5.78
|
5.82
|
5.53
|
154,500
|
|
|
6/10/2022
|
-0.11 / -1.77%
|
6.36
|
6.36
|
6.01
|
6.09
|
6.09
|
5.83
|
181,500
|
|
|
6/9/2022
|
0.00 / 0.00%
|
6.12
|
6.30
|
6.12
|
6.20
|
6.17
|
5.93
|
189,400
|
|
|
6/8/2022
|
+0.10 / +1.64%
|
6.10
|
6.27
|
6.10
|
6.20
|
6.17
|
5.93
|
128,500
|
|
|
6/7/2022
|
-0.20 / -3.17%
|
6.19
|
6.29
|
5.91
|
6.10
|
6.06
|
5.84
|
173,300
|
|
|
6/6/2022
|
-0.19 / -2.93%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
6.03
|
168,100
|
|
|
6/3/2022
|
-0.07 / -1.07%
|
6.50
|
6.60
|
6.38
|
6.49
|
6.48
|
6.21
|
168,700
|
|
|
6/2/2022
|
-0.04 / -0.61%
|
6.60
|
6.66
|
6.49
|
6.56
|
6.51
|
6.28
|
195,600
|
|
|
6/1/2022
|
0.00 / 0.00%
|
6.61
|
6.73
|
6.46
|
6.60
|
6.55
|
6.32
|
168,900
|
|
|
5/31/2022
|
-0.12 / -1.79%
|
6.80
|
6.80
|
6.57
|
6.60
|
6.66
|
6.32
|
247,300
|
|
|
5/30/2022
|
+0.22 / +3.38%
|
6.60
|
6.72
|
6.50
|
6.72
|
6.61
|
6.43
|
163,000
|
|
|
5/27/2022
|
+0.03 / +0.46%
|
6.50
|
6.62
|
6.47
|
6.50
|
6.55
|
6.22
|
206,400
|
|
|
5/26/2022
|
+0.23 / +3.69%
|
6.30
|
6.48
|
6.30
|
6.47
|
6.41
|
6.19
|
269,300
|
|
|
5/25/2022
|
+0.24 / +4.00%
|
6.00
|
6.25
|
6.00
|
6.24
|
6.11
|
5.97
|
167,000
|
|
|
5/24/2022
|
-0.18 / -2.91%
|
6.35
|
6.35
|
5.75
|
6.00
|
5.94
|
5.74
|
254,900
|
|
|
5/23/2022
|
+0.01 / +0.16%
|
6.37
|
6.37
|
5.95
|
6.18
|
6.11
|
5.91
|
166,000
|
|
|