Closing price on 7/30/2024
|
|
Open |
3.75 |
High |
3.78 |
Low |
3.70 |
Volume |
23,600 |
Split-adjusted Price |
3.70 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2024
|
-0.05 / -1.33%
|
3.75
|
3.78
|
3.70
|
3.70
|
3.71
|
3.70
|
23,600
|
|
7/29/2024
|
0.00 / 0.00%
|
3.74
|
3.77
|
3.72
|
3.75
|
3.73
|
3.75
|
31,500
|
|
7/26/2024
|
+0.07 / +1.90%
|
3.70
|
3.75
|
3.63
|
3.75
|
3.69
|
3.75
|
56,100
|
|
7/25/2024
|
-0.02 / -0.54%
|
3.71
|
3.80
|
3.66
|
3.68
|
3.68
|
3.68
|
45,800
|
|
7/24/2024
|
0.00 / 0.00%
|
3.73
|
3.83
|
3.70
|
3.70
|
3.72
|
3.70
|
21,000
|
|
7/23/2024
|
-0.09 / -2.37%
|
3.79
|
3.85
|
3.57
|
3.70
|
3.75
|
3.70
|
27,000
|
|
7/22/2024
|
-0.07 / -1.81%
|
3.86
|
3.89
|
3.74
|
3.79
|
3.80
|
3.79
|
34,700
|
|
7/19/2024
|
-0.07 / -1.78%
|
3.94
|
3.95
|
3.86
|
3.86
|
3.88
|
3.86
|
30,200
|
|
7/18/2024
|
+0.10 / +2.61%
|
3.73
|
3.99
|
3.73
|
3.93
|
3.89
|
3.93
|
80,500
|
|
7/17/2024
|
-0.17 / -4.25%
|
4.01
|
4.01
|
3.83
|
3.83
|
3.94
|
3.83
|
88,400
|
|
7/16/2024
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.98
|
4.00
|
4.00
|
4.00
|
83,600
|
|
7/15/2024
|
0.00 / 0.00%
|
3.96
|
4.05
|
3.96
|
4.00
|
4.00
|
4.00
|
13,400
|
|
7/12/2024
|
-0.04 / -0.99%
|
4.04
|
4.04
|
4.00
|
4.00
|
4.01
|
4.00
|
7,900
|
|
7/11/2024
|
-0.01 / -0.25%
|
4.04
|
4.04
|
4.01
|
4.04
|
4.04
|
4.04
|
33,000
|
|
7/10/2024
|
-0.01 / -0.25%
|
4.06
|
4.09
|
4.01
|
4.05
|
4.03
|
4.05
|
11,800
|
|
7/9/2024
|
0.00 / 0.00%
|
4.00
|
4.07
|
4.00
|
4.06
|
4.01
|
4.06
|
42,300
|
|
7/8/2024
|
+0.06 / +1.50%
|
4.00
|
4.07
|
4.00
|
4.06
|
4.04
|
4.06
|
16,200
|
|
7/5/2024
|
-0.05 / -1.23%
|
4.07
|
4.07
|
4.00
|
4.00
|
4.01
|
4.00
|
32,200
|
|
7/4/2024
|
0.00 / 0.00%
|
4.04
|
4.10
|
4.03
|
4.05
|
4.06
|
4.05
|
45,900
|
|
7/3/2024
|
-0.05 / -1.22%
|
4.05
|
4.10
|
4.02
|
4.05
|
4.07
|
4.05
|
13,700
|
|
7/2/2024
|
+0.09 / +2.24%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
300
|
|
7/1/2024
|
+0.01 / +0.25%
|
4.01
|
4.04
|
4.01
|
4.01
|
4.02
|
4.01
|
20,900
|
|
6/28/2024
|
-0.07 / -1.72%
|
4.07
|
4.07
|
4.00
|
4.00
|
4.01
|
4.00
|
35,300
|
|
6/27/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.07
|
4.07
|
4.08
|
4.07
|
8,900
|
|
6/26/2024
|
0.00 / 0.00%
|
4.08
|
4.09
|
4.07
|
4.07
|
4.07
|
4.07
|
6,500
|
|
6/25/2024
|
-0.01 / -0.25%
|
4.08
|
4.08
|
3.98
|
4.07
|
4.01
|
4.07
|
55,900
|
|
6/24/2024
|
-0.02 / -0.49%
|
4.10
|
4.14
|
4.08
|
4.08
|
4.09
|
4.08
|
62,600
|
|
6/21/2024
|
+0.02 / +0.49%
|
4.15
|
4.16
|
4.08
|
4.10
|
4.10
|
4.10
|
43,500
|
|
6/20/2024
|
-0.02 / -0.49%
|
4.10
|
4.11
|
4.07
|
4.08
|
4.09
|
4.08
|
35,800
|
|
6/19/2024
|
-0.02 / -0.49%
|
4.12
|
4.12
|
4.08
|
4.10
|
4.10
|
4.10
|
34,200
|
|
|