|
Closing price on 7/6/2020
|
|
| Open |
6.40 |
| High |
6.65 |
| Low |
6.30 |
| Volume |
27,370 |
| Split-adjusted Price |
5.09 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
+0.15 / +2.37%
|
6.40
|
6.65
|
6.30
|
6.49
|
6.39
|
5.09
|
27,370
|
|
|
7/3/2020
|
-0.05 / -0.78%
|
6.31
|
6.48
|
6.31
|
6.34
|
6.38
|
4.97
|
11,590
|
|
|
7/2/2020
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.31
|
6.39
|
6.37
|
5.01
|
48,530
|
|
|
7/1/2020
|
+0.01 / +0.16%
|
6.49
|
6.54
|
6.38
|
6.39
|
6.45
|
5.01
|
15,510
|
|
|
6/30/2020
|
+0.03 / +0.47%
|
6.35
|
6.44
|
6.32
|
6.38
|
6.34
|
5.00
|
28,560
|
|
|
6/29/2020
|
-0.25 / -3.79%
|
6.35
|
6.37
|
6.32
|
6.35
|
6.34
|
4.98
|
66,530
|
|
|
6/26/2020
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.35
|
6.60
|
6.51
|
5.17
|
45,920
|
|
|
6/25/2020
|
-0.23 / -3.37%
|
6.43
|
6.80
|
6.43
|
6.60
|
6.72
|
5.17
|
75,420
|
|
|
6/24/2020
|
+0.43 / +6.72%
|
6.42
|
6.84
|
6.41
|
6.83
|
6.76
|
5.35
|
217,890
|
|
|
6/23/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.35
|
6.40
|
6.40
|
5.01
|
57,230
|
|
|
6/22/2020
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.31
|
6.40
|
6.38
|
5.01
|
47,680
|
|
|
6/19/2020
|
0.00 / 0.00%
|
6.39
|
6.40
|
6.29
|
6.40
|
6.33
|
5.01
|
69,390
|
|
|
6/18/2020
|
0.00 / 0.00%
|
6.40
|
6.52
|
6.16
|
6.40
|
6.36
|
5.01
|
86,630
|
|
|
6/17/2020
|
+0.06 / +0.95%
|
6.36
|
6.56
|
6.36
|
6.40
|
6.44
|
5.01
|
52,600
|
|
|
6/16/2020
|
+0.07 / +1.12%
|
6.27
|
6.59
|
6.27
|
6.34
|
6.39
|
4.97
|
20,800
|
|
|
6/15/2020
|
-0.43 / -6.42%
|
6.70
|
6.70
|
6.27
|
6.27
|
6.42
|
4.91
|
91,770
|
|
|
6/12/2020
|
-0.06 / -0.89%
|
6.35
|
6.75
|
6.33
|
6.70
|
6.64
|
5.25
|
117,930
|
|
|
6/11/2020
|
+0.01 / +0.15%
|
6.75
|
7.19
|
6.75
|
6.76
|
7.03
|
5.30
|
388,150
|
|
|
6/10/2020
|
+0.19 / +2.90%
|
6.65
|
6.80
|
6.53
|
6.75
|
6.66
|
5.29
|
177,080
|
|
|
6/9/2020
|
+0.02 / +0.31%
|
6.60
|
6.65
|
6.55
|
6.56
|
6.58
|
5.14
|
121,210
|
|
|
6/8/2020
|
+0.07 / +1.08%
|
6.79
|
6.79
|
6.48
|
6.54
|
6.55
|
5.12
|
109,090
|
|
|
6/5/2020
|
+0.09 / +1.41%
|
6.40
|
6.60
|
6.28
|
6.47
|
6.43
|
5.07
|
55,950
|
|
|
6/4/2020
|
-0.11 / -1.69%
|
6.55
|
6.55
|
6.35
|
6.38
|
6.42
|
5.00
|
123,790
|
|
|
6/3/2020
|
+0.04 / +0.62%
|
6.46
|
6.55
|
6.41
|
6.49
|
6.46
|
5.09
|
65,680
|
|
|
6/2/2020
|
-0.37 / -5.43%
|
6.88
|
6.88
|
6.45
|
6.45
|
6.62
|
5.05
|
34,300
|
|
|
6/1/2020
|
+0.12 / +1.79%
|
6.70
|
6.99
|
6.70
|
6.82
|
6.82
|
5.34
|
115,230
|
|
|
5/29/2020
|
+0.38 / +6.01%
|
6.35
|
6.75
|
6.32
|
6.70
|
6.51
|
5.25
|
201,700
|
|
|
5/28/2020
|
+0.10 / +1.61%
|
6.25
|
6.39
|
6.20
|
6.32
|
6.25
|
4.95
|
230,810
|
|
|
5/27/2020
|
-0.09 / -1.43%
|
6.32
|
6.32
|
6.20
|
6.22
|
6.24
|
4.87
|
59,260
|
|
|
5/26/2020
|
-0.02 / -0.32%
|
6.34
|
6.40
|
6.24
|
6.31
|
6.29
|
4.94
|
29,410
|
|
|