|
Closing price on 7/2/2014
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
917,330 |
| Split-adjusted Price |
7.58 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2014
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
7.58
|
917,330
|
|
|
7/1/2014
|
+0.20 / +1.46%
|
13.60
|
14.20
|
13.60
|
13.90
|
13.90
|
7.53
|
1,020,310
|
|
|
6/30/2014
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.70
|
7.42
|
442,330
|
|
|
6/27/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
7.37
|
628,380
|
|
|
6/26/2014
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
7.48
|
458,180
|
|
|
6/25/2014
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
7.53
|
557,150
|
|
|
6/24/2014
|
+0.40 / +3.03%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.60
|
7.37
|
338,720
|
|
|
6/23/2014
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
7.15
|
243,790
|
|
|
6/20/2014
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.50
|
7.31
|
308,630
|
|
|
6/19/2014
|
-0.50 / -3.55%
|
13.70
|
13.90
|
13.30
|
13.60
|
13.60
|
7.37
|
1,287,410
|
|
|
6/18/2014
|
+0.10 / +0.71%
|
14.00
|
14.50
|
13.90
|
14.10
|
14.10
|
7.64
|
471,260
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
7.58
|
747,650
|
|
|
6/16/2014
|
+0.40 / +2.94%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
7.58
|
660,690
|
|
|
6/13/2014
|
+0.10 / +0.74%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.60
|
7.37
|
585,590
|
|
|
6/12/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.50
|
7.31
|
318,110
|
|
|
6/11/2014
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.70
|
13.50
|
13.50
|
7.31
|
992,810
|
|
|
6/10/2014
|
+0.10 / +0.79%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.70
|
6.88
|
889,330
|
|
|
6/9/2014
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.83
|
476,660
|
|
|
6/6/2014
|
+0.20 / +1.60%
|
12.90
|
13.30
|
12.70
|
12.70
|
12.70
|
6.39
|
1,280,480
|
|
|
6/5/2014
|
+0.80 / +6.84%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.50
|
6.29
|
4,365,480
|
|
|
6/4/2014
|
-0.80 / -6.40%
|
12.40
|
12.50
|
11.70
|
11.70
|
11.70
|
5.89
|
939,400
|
|
|
6/3/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
6.29
|
311,920
|
|
|
6/2/2014
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.20
|
12.50
|
12.50
|
6.29
|
1,055,760
|
|
|
5/30/2014
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
6.29
|
579,390
|
|
|
5/29/2014
|
-0.30 / -2.31%
|
12.80
|
13.10
|
12.50
|
12.70
|
12.70
|
6.39
|
666,730
|
|
|
5/28/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
6.54
|
624,120
|
|
|
5/27/2014
|
+0.50 / +4.00%
|
12.80
|
13.20
|
12.60
|
13.00
|
13.00
|
6.54
|
668,090
|
|
|
5/26/2014
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.60
|
12.50
|
12.50
|
6.29
|
601,570
|
|
|
5/23/2014
|
-0.10 / -0.85%
|
11.80
|
12.40
|
11.50
|
11.70
|
11.70
|
5.89
|
722,170
|
|
|
5/22/2014
|
-0.70 / -5.60%
|
12.30
|
12.70
|
11.80
|
11.80
|
11.80
|
5.94
|
978,510
|
|
|