|
|
Closing price on 7/30/2013
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
292,330 |
| Split-adjusted Price |
4.99 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
4.99
|
292,330
|
|
|
7/29/2013
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
4.99
|
319,090
|
|
|
7/26/2013
|
-0.60 / -5.26%
|
11.40
|
11.50
|
10.80
|
10.80
|
10.80
|
5.23
|
398,540
|
|
|
7/25/2013
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.52
|
198,360
|
|
|
7/24/2013
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
5.81
|
227,000
|
|
|
7/23/2013
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
5.66
|
141,880
|
|
|
7/22/2013
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
5.71
|
136,260
|
|
|
7/19/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
5.81
|
135,160
|
|
|
7/18/2013
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
5.81
|
91,700
|
|
|
7/17/2013
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
5.86
|
209,240
|
|
|
7/16/2013
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
5.95
|
94,400
|
|
|
7/15/2013
|
+0.30 / +2.48%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
6.00
|
267,370
|
|
|
7/12/2013
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
5.86
|
194,040
|
|
|
7/11/2013
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
5.76
|
273,790
|
|
|
7/10/2013
|
-0.20 / -1.63%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
5.86
|
205,060
|
|
|
7/9/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
5.95
|
105,230
|
|
|
7/8/2013
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
5.95
|
199,980
|
|
|
7/5/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
6.10
|
217,050
|
|
|
7/4/2013
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
6.10
|
196,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|