|
|
Closing price on 7/3/2013
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
188,220 |
| Split-adjusted Price |
6.10 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2013
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
6.10
|
188,220
|
|
|
7/2/2013
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
6.15
|
256,220
|
|
|
7/1/2013
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
6.05
|
202,700
|
|
|
6/28/2013
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
6.15
|
333,650
|
|
|
6/27/2013
|
+0.20 / +1.60%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
6.15
|
348,780
|
|
|
6/26/2013
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.50
|
12.50
|
6.05
|
467,450
|
|
|
6/25/2013
|
-0.90 / -6.72%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.50
|
6.05
|
1,310,770
|
|
|
6/24/2013
|
-0.60 / -4.29%
|
14.30
|
14.30
|
13.30
|
13.40
|
13.40
|
6.49
|
506,810
|
|
|
6/21/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.60
|
14.00
|
14.00
|
6.78
|
466,530
|
|
|
6/20/2013
|
+0.20 / +1.44%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.10
|
6.82
|
1,522,520
|
|
|
6/19/2013
|
+0.90 / +6.92%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
6.73
|
983,840
|
|
|
6/18/2013
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
6.29
|
497,460
|
|
|
6/17/2013
|
-0.90 / -6.47%
|
13.70
|
13.90
|
13.00
|
13.00
|
13.00
|
6.29
|
1,093,200
|
|
|
6/14/2013
|
-0.30 / -2.11%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.90
|
6.73
|
933,890
|
|
|
6/13/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.20
|
6.87
|
1,472,800
|
|
|
6/12/2013
|
+0.90 / +6.77%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.20
|
6.87
|
2,728,790
|
|
|
6/11/2013
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
6.44
|
1,206,730
|
|
|
6/10/2013
|
-0.40 / -3.10%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.50
|
6.05
|
264,570
|
|
|
6/7/2013
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.90
|
6.24
|
437,330
|
|
|
6/6/2013
|
-0.20 / -1.55%
|
12.80
|
13.20
|
12.70
|
12.70
|
12.70
|
6.15
|
401,130
|
|
|
6/5/2013
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.80
|
12.90
|
12.90
|
6.24
|
284,950
|
|
|
6/4/2013
|
-0.80 / -5.84%
|
13.70
|
13.80
|
12.90
|
12.90
|
12.90
|
6.24
|
374,230
|
|
|
6/3/2013
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
6.63
|
429,690
|
|
|
5/31/2013
|
-0.70 / -4.93%
|
14.00
|
14.40
|
13.50
|
13.50
|
13.50
|
6.53
|
615,720
|
|
|
5/30/2013
|
+0.30 / +2.16%
|
13.60
|
14.70
|
13.60
|
14.20
|
14.20
|
6.87
|
374,470
|
|
|
5/29/2013
|
-0.60 / -4.14%
|
13.80
|
14.40
|
13.50
|
13.90
|
13.90
|
6.73
|
1,038,580
|
|
|
5/28/2013
|
-0.40 / -2.68%
|
14.40
|
14.50
|
13.90
|
14.50
|
14.50
|
7.02
|
1,198,810
|
|
|
5/27/2013
|
-1.10 / -6.88%
|
15.20
|
15.80
|
14.90
|
14.90
|
14.90
|
7.21
|
1,470,620
|
|
|
5/24/2013
|
-1.10 / -6.43%
|
17.10
|
17.40
|
16.00
|
16.00
|
16.00
|
7.74
|
2,523,500
|
|
|
5/23/2013
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.10
|
8.28
|
1,239,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|