|
Closing price on 8/10/2016
|
|
| Open |
4.40 |
| High |
4.70 |
| Low |
4.30 |
| Volume |
338,310 |
| Split-adjusted Price |
2.74 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.57
|
2.74
|
338,310
|
|
|
8/9/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
2.62
|
72,950
|
|
|
8/8/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.56
|
21,140
|
|
|
8/5/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
2.50
|
148,170
|
|
|
8/4/2016
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.41
|
2.56
|
184,090
|
|
|
8/3/2016
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.55
|
2.74
|
15,380
|
|
|
8/2/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.52
|
2.80
|
121,000
|
|
|
8/1/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
2.74
|
29,380
|
|
|
7/29/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.76
|
2.86
|
43,260
|
|
|
7/28/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.72
|
2.86
|
28,790
|
|
|
7/27/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
2.80
|
49,980
|
|
|
7/26/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
2.86
|
117,380
|
|
|
7/25/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
2.86
|
108,120
|
|
|
7/22/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
2.86
|
186,080
|
|
|
7/21/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.96
|
2.91
|
327,290
|
|
|
7/20/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
2.91
|
91,010
|
|
|
7/19/2016
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.94
|
2.97
|
201,190
|
|
|
7/18/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.98
|
2.91
|
140,010
|
|
|
7/15/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.92
|
2.91
|
71,750
|
|
|
7/14/2016
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.95
|
2.97
|
277,950
|
|
|
7/13/2016
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.05
|
3.03
|
298,860
|
|
|
7/12/2016
|
-0.20 / -3.85%
|
5.10
|
5.20
|
4.90
|
5.00
|
4.96
|
2.97
|
601,220
|
|
|
7/11/2016
|
+0.20 / +4.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.13
|
3.09
|
571,370
|
|
|
7/8/2016
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.92
|
2.97
|
200,730
|
|
|
7/7/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.01
|
2.91
|
346,760
|
|
|
7/6/2016
|
+0.10 / +2.04%
|
4.80
|
5.10
|
4.80
|
5.00
|
4.94
|
2.97
|
214,620
|
|
|
7/5/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.84
|
2.91
|
244,890
|
|
|
7/4/2016
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.93
|
2.91
|
74,990
|
|
|
7/1/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.89
|
2.97
|
90,980
|
|
|
6/30/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.89
|
2.86
|
68,350
|
|
|