|
Closing price on 7/18/2018
|
|
| Open |
5.71 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
58,330 |
| Split-adjusted Price |
4.29 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.01 / -0.17%
|
5.71
|
5.90
|
5.60
|
5.89
|
5.62
|
4.29
|
58,330
|
|
|
7/17/2018
|
+0.35 / +6.31%
|
5.89
|
5.93
|
5.89
|
5.90
|
5.92
|
4.30
|
12,660
|
|
|
7/16/2018
|
-0.25 / -4.31%
|
6.00
|
6.00
|
5.55
|
5.55
|
5.90
|
4.05
|
17,810
|
|
|
7/13/2018
|
+0.11 / +1.93%
|
5.45
|
5.80
|
5.38
|
5.80
|
5.58
|
4.23
|
53,360
|
|
|
7/12/2018
|
+0.07 / +1.25%
|
5.68
|
5.69
|
5.62
|
5.69
|
5.67
|
4.15
|
2,030
|
|
|
7/11/2018
|
0.00 / 0.00%
|
5.51
|
5.62
|
5.27
|
5.62
|
5.49
|
4.10
|
17,290
|
|
|
7/10/2018
|
-0.33 / -5.55%
|
5.63
|
6.00
|
5.62
|
5.62
|
5.75
|
4.10
|
29,020
|
|
|
7/9/2018
|
-0.13 / -2.14%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
4.34
|
10,550
|
|
|
7/6/2018
|
+0.39 / +6.85%
|
5.60
|
6.08
|
5.60
|
6.08
|
5.78
|
4.43
|
13,840
|
|
|
7/5/2018
|
+0.15 / +2.71%
|
5.40
|
5.90
|
5.25
|
5.69
|
5.38
|
4.15
|
36,800
|
|
|
7/4/2018
|
-0.28 / -4.81%
|
6.10
|
6.22
|
5.53
|
5.54
|
5.79
|
4.04
|
70,440
|
|
|
7/3/2018
|
-0.43 / -6.88%
|
5.90
|
6.17
|
5.82
|
5.82
|
5.85
|
4.24
|
77,080
|
|
|
7/2/2018
|
-0.03 / -0.48%
|
6.28
|
6.28
|
6.10
|
6.25
|
6.19
|
4.56
|
7,750
|
|
|
6/29/2018
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.00
|
6.28
|
6.14
|
4.58
|
3,910
|
|
|
6/28/2018
|
+0.23 / +3.80%
|
6.35
|
6.35
|
6.20
|
6.28
|
6.20
|
4.58
|
38,380
|
|
|
6/27/2018
|
-0.45 / -6.92%
|
6.80
|
6.80
|
6.05
|
6.05
|
6.20
|
4.41
|
41,290
|
|
|
6/26/2018
|
-0.22 / -3.27%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
4.74
|
46,300
|
|
|
6/25/2018
|
-0.43 / -6.01%
|
6.70
|
7.20
|
6.70
|
6.72
|
6.78
|
4.90
|
17,840
|
|
|
6/22/2018
|
-0.04 / -0.56%
|
6.75
|
7.15
|
6.73
|
7.15
|
7.09
|
5.21
|
2,680
|
|
|
6/21/2018
|
+0.03 / +0.42%
|
6.80
|
7.19
|
6.66
|
7.19
|
6.86
|
5.24
|
25,950
|
|
|
6/20/2018
|
+0.41 / +6.07%
|
7.00
|
7.16
|
6.80
|
7.16
|
7.01
|
5.22
|
115,770
|
|
|
6/19/2018
|
-0.50 / -6.90%
|
7.00
|
7.20
|
6.75
|
6.75
|
6.85
|
4.92
|
363,330
|
|
|
6/18/2018
|
-0.05 / -0.68%
|
7.30
|
7.30
|
6.79
|
7.25
|
6.93
|
5.29
|
574,760
|
|
|
6/15/2018
|
+0.08 / +1.11%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.29
|
5.32
|
101,630
|
|
|
6/14/2018
|
+0.32 / +4.64%
|
7.00
|
7.30
|
7.00
|
7.22
|
7.20
|
5.26
|
99,360
|
|
|
6/13/2018
|
-0.20 / -2.82%
|
7.16
|
7.16
|
6.80
|
6.90
|
6.95
|
5.03
|
144,480
|
|
|
6/12/2018
|
-0.21 / -2.87%
|
7.07
|
7.20
|
7.07
|
7.10
|
7.14
|
5.18
|
143,810
|
|
|
6/11/2018
|
-0.48 / -6.16%
|
7.50
|
7.79
|
7.31
|
7.31
|
7.59
|
5.33
|
190,680
|
|
|
6/8/2018
|
+0.39 / +5.27%
|
7.40
|
7.79
|
7.30
|
7.79
|
7.51
|
5.68
|
354,820
|
|
|
6/7/2018
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.25
|
7.40
|
7.40
|
5.40
|
161,230
|
|
|