Closing price on 7/29/2022
|
|
Open |
5.20 |
High |
5.27 |
Low |
5.16 |
Volume |
48,900 |
Split-adjusted Price |
4.96 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
-0.09 / -1.71%
|
5.20
|
5.27
|
5.16
|
5.18
|
5.21
|
4.96
|
48,900
|
|
7/28/2022
|
+0.07 / +1.35%
|
5.20
|
5.34
|
5.11
|
5.27
|
5.22
|
5.04
|
81,200
|
|
7/27/2022
|
+0.10 / +1.96%
|
5.27
|
5.27
|
5.00
|
5.20
|
5.04
|
4.98
|
78,600
|
|
7/26/2022
|
-0.11 / -2.11%
|
5.12
|
5.32
|
5.06
|
5.10
|
5.16
|
4.88
|
112,500
|
|
7/25/2022
|
-0.12 / -2.25%
|
5.40
|
5.40
|
5.20
|
5.21
|
5.25
|
4.99
|
83,300
|
|
7/22/2022
|
-0.03 / -0.56%
|
5.36
|
5.42
|
5.25
|
5.33
|
5.32
|
5.10
|
113,900
|
|
7/21/2022
|
0.00 / 0.00%
|
5.36
|
5.37
|
5.30
|
5.36
|
5.34
|
5.13
|
89,100
|
|
7/20/2022
|
+0.10 / +1.90%
|
5.25
|
5.37
|
5.25
|
5.36
|
5.32
|
5.13
|
144,700
|
|
7/19/2022
|
-0.12 / -2.23%
|
5.23
|
5.38
|
5.23
|
5.26
|
5.27
|
5.03
|
84,500
|
|
7/18/2022
|
+0.13 / +2.48%
|
5.30
|
5.50
|
5.30
|
5.38
|
5.36
|
5.15
|
117,400
|
|
7/15/2022
|
+0.01 / +0.19%
|
5.30
|
5.39
|
5.24
|
5.25
|
5.32
|
5.02
|
94,000
|
|
7/14/2022
|
+0.06 / +1.16%
|
5.30
|
5.30
|
5.10
|
5.24
|
5.18
|
5.01
|
127,500
|
|
7/13/2022
|
+0.20 / +4.02%
|
5.00
|
5.21
|
4.98
|
5.18
|
5.06
|
4.96
|
134,900
|
|
7/12/2022
|
-0.02 / -0.40%
|
5.10
|
5.10
|
4.81
|
4.98
|
5.00
|
4.77
|
130,000
|
|
7/11/2022
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.95
|
5.00
|
5.01
|
4.78
|
91,000
|
|
7/8/2022
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.06
|
4.88
|
103,700
|
|
7/7/2022
|
+0.15 / +3.09%
|
4.71
|
5.10
|
4.71
|
5.00
|
4.94
|
4.78
|
129,000
|
|
7/6/2022
|
+0.12 / +2.54%
|
4.72
|
5.00
|
4.72
|
4.85
|
4.83
|
4.64
|
154,800
|
|
7/5/2022
|
-0.12 / -2.47%
|
4.85
|
4.85
|
4.71
|
4.73
|
4.76
|
4.53
|
86,700
|
|
7/4/2022
|
-0.04 / -0.82%
|
4.90
|
5.00
|
4.84
|
4.85
|
4.91
|
4.64
|
44,600
|
|
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
|
|
|