|
Closing price on 7/7/2015
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
342,060 |
| Split-adjusted Price |
4.17 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.69
|
4.17
|
342,060
|
|
|
7/6/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.47
|
4.12
|
207,740
|
|
|
7/3/2015
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
4.12
|
225,650
|
|
|
7/2/2015
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.38
|
4.01
|
170,350
|
|
|
7/1/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
3.95
|
60,480
|
|
|
6/30/2015
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.42
|
4.01
|
274,280
|
|
|
6/29/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.40
|
4.06
|
223,990
|
|
|
6/26/2015
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.58
|
4.06
|
379,100
|
|
|
6/25/2015
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.63
|
4.12
|
187,610
|
|
|
6/24/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
4.23
|
121,050
|
|
|
6/23/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.66
|
4.17
|
200,800
|
|
|
6/22/2015
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
4.12
|
195,310
|
|
|
6/19/2015
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.91
|
4.23
|
230,480
|
|
|
6/18/2015
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.81
|
4.28
|
236,220
|
|
|
6/17/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.86
|
4.23
|
197,540
|
|
|
6/16/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.05
|
4.33
|
243,590
|
|
|
6/15/2015
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.28
|
4.39
|
389,950
|
|
|
6/12/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.27
|
4.50
|
207,520
|
|
|
6/11/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
4.44
|
410,300
|
|
|
6/10/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.23
|
4.50
|
267,760
|
|
|
6/9/2015
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.44
|
4.55
|
425,530
|
|
|
6/8/2015
|
+0.30 / +3.61%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.62
|
4.66
|
701,430
|
|
|
6/5/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.29
|
4.50
|
281,210
|
|
|
6/4/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.22
|
4.44
|
239,650
|
|
|
6/3/2015
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.13
|
4.50
|
247,410
|
|
|
6/2/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.14
|
4.44
|
315,520
|
|
|
6/1/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
4.44
|
194,050
|
|
|
5/29/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.31
|
4.50
|
748,410
|
|
|
5/28/2015
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.34
|
4.55
|
432,210
|
|
|
5/27/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
4.44
|
451,610
|
|
|