|
Closing price on 7/2/2021
|
|
| Open |
6.96 |
| High |
6.96 |
| Low |
6.82 |
| Volume |
33,700 |
| Split-adjusted Price |
5.72 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
-0.06 / -0.86%
|
6.96
|
6.96
|
6.82
|
6.90
|
6.91
|
5.72
|
33,700
|
|
|
7/1/2021
|
+0.15 / +2.20%
|
6.82
|
7.00
|
6.81
|
6.96
|
6.88
|
5.77
|
66,600
|
|
|
6/30/2021
|
+0.13 / +1.95%
|
6.70
|
6.89
|
6.68
|
6.81
|
6.78
|
5.65
|
51,000
|
|
|
6/29/2021
|
-0.02 / -0.30%
|
6.70
|
6.72
|
6.68
|
6.68
|
6.71
|
5.54
|
8,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
6.70
|
6.78
|
6.65
|
6.70
|
6.70
|
5.56
|
28,900
|
|
|
6/25/2021
|
0.00 / 0.00%
|
6.63
|
6.70
|
6.63
|
6.70
|
6.67
|
5.56
|
3,900
|
|
|
6/24/2021
|
-0.01 / -0.15%
|
6.80
|
6.81
|
6.64
|
6.70
|
6.73
|
5.56
|
16,200
|
|
|
6/23/2021
|
-0.19 / -2.75%
|
6.99
|
6.99
|
6.71
|
6.71
|
6.79
|
5.56
|
10,600
|
|
|
6/22/2021
|
+0.01 / +0.15%
|
7.00
|
7.00
|
6.85
|
6.90
|
6.89
|
5.72
|
40,800
|
|
|
6/21/2021
|
+0.26 / +3.92%
|
6.63
|
6.89
|
6.63
|
6.89
|
6.74
|
5.71
|
62,300
|
|
|
6/18/2021
|
+0.04 / +0.61%
|
6.64
|
6.65
|
6.60
|
6.63
|
6.62
|
5.50
|
30,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
6.59
|
6.60
|
6.50
|
6.59
|
6.59
|
5.46
|
31,100
|
|
|
6/16/2021
|
+0.07 / +1.07%
|
6.52
|
6.59
|
6.50
|
6.59
|
6.54
|
5.46
|
22,800
|
|
|
6/15/2021
|
+0.02 / +0.31%
|
6.50
|
6.69
|
6.50
|
6.52
|
6.56
|
5.41
|
13,100
|
|
|
6/14/2021
|
-0.11 / -1.66%
|
6.61
|
6.61
|
6.50
|
6.50
|
6.56
|
5.39
|
26,200
|
|
|
6/11/2021
|
-0.02 / -0.30%
|
6.60
|
6.63
|
6.55
|
6.61
|
6.63
|
5.48
|
31,000
|
|
|
6/10/2021
|
+0.13 / +2.00%
|
6.50
|
6.77
|
6.43
|
6.63
|
6.45
|
5.50
|
34,100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.45
|
6.50
|
6.49
|
5.39
|
22,800
|
|
|
6/8/2021
|
+0.04 / +0.62%
|
6.52
|
6.70
|
6.50
|
6.50
|
6.61
|
5.39
|
61,600
|
|
|
6/7/2021
|
-0.07 / -1.07%
|
6.68
|
6.68
|
6.46
|
6.46
|
6.53
|
5.36
|
26,500
|
|
|
6/4/2021
|
-0.07 / -1.06%
|
6.60
|
6.61
|
6.52
|
6.53
|
6.56
|
5.41
|
42,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.43
|
6.60
|
6.50
|
5.47
|
18,000
|
|
|
6/2/2021
|
+0.20 / +3.13%
|
6.40
|
6.75
|
6.40
|
6.60
|
6.63
|
5.47
|
18,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
6.38
|
6.40
|
6.38
|
6.40
|
6.38
|
5.31
|
17,700
|
|
|
5/31/2021
|
-0.13 / -1.99%
|
6.50
|
6.50
|
6.34
|
6.40
|
6.42
|
5.31
|
15,900
|
|
|
5/28/2021
|
-0.17 / -2.54%
|
6.43
|
6.75
|
6.42
|
6.53
|
6.56
|
5.41
|
6,100
|
|
|
5/27/2021
|
+0.25 / +3.88%
|
6.45
|
6.80
|
6.41
|
6.70
|
6.45
|
5.56
|
17,200
|
|
|
5/26/2021
|
-0.05 / -0.77%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
5.35
|
4,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.45
|
6.50
|
6.49
|
5.39
|
20,800
|
|
|
5/24/2021
|
+0.02 / +0.31%
|
6.48
|
6.50
|
6.48
|
6.50
|
6.50
|
5.39
|
4,300
|
|
|