|
Closing price on 8/14/2020
|
|
| Open |
6.16 |
| High |
6.19 |
| Low |
6.01 |
| Volume |
9,130 |
| Split-adjusted Price |
5.23 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
+0.14 / +2.33%
|
6.16
|
6.19
|
6.01
|
6.15
|
6.02
|
5.23
|
9,130
|
|
|
8/13/2020
|
+0.01 / +0.17%
|
6.00
|
6.01
|
6.00
|
6.01
|
6.01
|
5.11
|
4,480
|
|
|
8/12/2020
|
0.00 / 0.00%
|
6.00
|
6.19
|
6.00
|
6.00
|
6.05
|
5.10
|
10,020
|
|
|
8/11/2020
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
2,890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.02
|
6.20
|
6.04
|
5.27
|
20,020
|
|
|
8/7/2020
|
+0.05 / +0.81%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.16
|
5.27
|
4,710
|
|
|
8/6/2020
|
-0.25 / -3.91%
|
6.20
|
6.20
|
5.80
|
6.15
|
5.87
|
5.23
|
41,230
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.15
|
6.40
|
6.10
|
6.40
|
6.39
|
5.01
|
21,290
|
|
|
8/4/2020
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.01
|
60
|
|
|
8/3/2020
|
+0.26 / +4.24%
|
6.20
|
6.39
|
6.20
|
6.39
|
6.25
|
5.01
|
8,800
|
|
|
7/31/2020
|
-0.31 / -4.81%
|
6.13
|
6.42
|
6.12
|
6.13
|
6.14
|
4.80
|
20,510
|
|
|
7/30/2020
|
+0.04 / +0.63%
|
6.30
|
6.45
|
6.29
|
6.44
|
6.35
|
5.05
|
2,520
|
|
|
7/29/2020
|
+0.29 / +4.75%
|
6.53
|
6.53
|
6.00
|
6.40
|
6.01
|
5.01
|
22,800
|
|
|
7/28/2020
|
+0.09 / +1.50%
|
5.96
|
6.40
|
5.96
|
6.11
|
6.15
|
4.79
|
46,330
|
|
|
7/27/2020
|
-0.35 / -5.49%
|
6.35
|
6.40
|
6.02
|
6.02
|
6.07
|
4.72
|
41,000
|
|
|
7/24/2020
|
-0.05 / -0.78%
|
6.41
|
6.50
|
6.37
|
6.37
|
6.41
|
4.99
|
164,680
|
|
|
7/23/2020
|
+0.10 / +1.58%
|
6.40
|
6.70
|
6.40
|
6.42
|
6.44
|
5.03
|
99,860
|
|
|
7/22/2020
|
-0.09 / -1.40%
|
6.45
|
6.50
|
6.32
|
6.32
|
6.47
|
4.95
|
27,960
|
|
|
7/21/2020
|
-0.09 / -1.38%
|
6.50
|
6.50
|
6.38
|
6.41
|
6.48
|
5.02
|
29,790
|
|
|
7/20/2020
|
-0.05 / -0.76%
|
6.50
|
6.55
|
6.50
|
6.50
|
6.54
|
5.09
|
13,310
|
|
|
7/17/2020
|
0.00 / 0.00%
|
6.55
|
6.60
|
6.52
|
6.55
|
6.56
|
5.13
|
8,750
|
|
|
7/16/2020
|
0.00 / 0.00%
|
6.50
|
6.64
|
6.50
|
6.55
|
6.52
|
5.13
|
110,910
|
|
|
7/15/2020
|
+0.05 / +0.77%
|
6.67
|
6.69
|
6.46
|
6.55
|
6.57
|
5.13
|
8,980
|
|
|
7/14/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
5.09
|
17,640
|
|
|
7/13/2020
|
-0.12 / -1.81%
|
6.62
|
6.62
|
6.50
|
6.50
|
6.59
|
5.09
|
8,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.46
|
6.62
|
6.66
|
5.19
|
12,020
|
|
|
7/9/2020
|
+0.12 / +1.85%
|
6.60
|
6.70
|
6.50
|
6.62
|
6.57
|
5.19
|
6,390
|
|
|
7/8/2020
|
+0.12 / +1.88%
|
6.55
|
6.70
|
6.42
|
6.50
|
6.59
|
5.09
|
26,720
|
|
|
7/7/2020
|
-0.11 / -1.69%
|
6.50
|
6.80
|
6.38
|
6.38
|
6.66
|
5.00
|
103,910
|
|
|
7/6/2020
|
+0.15 / +2.37%
|
6.40
|
6.65
|
6.30
|
6.49
|
6.39
|
5.09
|
27,370
|
|
|