|
Closing price on 7/23/2021
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.15 |
| Volume |
6,000 |
| Split-adjusted Price |
5.21 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.02 / -0.32%
|
6.30
|
6.30
|
6.15
|
6.28
|
6.17
|
5.21
|
6,000
|
|
|
7/22/2021
|
+0.07 / +1.12%
|
6.20
|
6.30
|
6.16
|
6.30
|
6.25
|
5.22
|
8,800
|
|
|
7/21/2021
|
-0.02 / -0.32%
|
6.06
|
6.24
|
6.06
|
6.23
|
6.16
|
5.17
|
9,900
|
|
|
7/20/2021
|
-0.03 / -0.48%
|
6.01
|
6.25
|
6.00
|
6.25
|
6.10
|
5.18
|
8,200
|
|
|
7/19/2021
|
-0.08 / -1.26%
|
6.10
|
6.28
|
5.95
|
6.28
|
6.04
|
5.21
|
10,600
|
|
|
7/16/2021
|
+0.17 / +2.75%
|
6.10
|
6.62
|
6.00
|
6.36
|
6.13
|
5.27
|
8,000
|
|
|
7/15/2021
|
+0.04 / +0.65%
|
6.15
|
6.19
|
6.02
|
6.19
|
6.16
|
5.13
|
18,500
|
|
|
7/14/2021
|
-0.23 / -3.61%
|
6.31
|
6.31
|
6.10
|
6.15
|
6.18
|
5.10
|
20,700
|
|
|
7/13/2021
|
-0.06 / -0.93%
|
6.66
|
6.66
|
6.00
|
6.38
|
6.09
|
5.29
|
71,700
|
|
|
7/12/2021
|
-0.25 / -3.74%
|
6.60
|
6.60
|
6.24
|
6.44
|
6.34
|
5.34
|
32,000
|
|
|
7/9/2021
|
-0.03 / -0.45%
|
6.71
|
6.71
|
6.50
|
6.69
|
6.54
|
5.55
|
18,500
|
|
|
7/8/2021
|
+0.01 / +0.15%
|
6.70
|
6.72
|
6.60
|
6.72
|
6.65
|
5.57
|
7,800
|
|
|
7/7/2021
|
-0.08 / -1.18%
|
6.50
|
6.72
|
6.41
|
6.71
|
6.53
|
5.56
|
22,700
|
|
|
7/6/2021
|
-0.01 / -0.15%
|
6.50
|
6.79
|
6.50
|
6.79
|
6.66
|
5.63
|
10,800
|
|
|
7/5/2021
|
-0.10 / -1.45%
|
6.84
|
6.88
|
6.72
|
6.80
|
6.74
|
5.64
|
19,300
|
|
|
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
|
|
|