Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2017	-0.07 / -0.94%	7.20	7.65	7.20	7.40	7.32	4.83	297,750
8/14/2017	+0.23 / +3.18%	7.40	7.69	7.26	7.47	7.49	4.87	419,750
8/11/2017	-0.35 / -4.61%	7.59	7.59	7.20	7.24	7.30	4.72	580,440
8/10/2017	+0.19 / +2.57%	7.21	7.88	7.21	7.59	7.50	4.95	647,550
8/9/2017	-0.39 / -5.01%	7.62	7.70	7.25	7.40	7.37	4.83	1,549,140
8/8/2017	-0.51 / -6.14%	7.74	8.30	7.72	7.79	7.80	5.08	2,204,420
8/7/2017	-0.50 / -5.68%	8.80	9.00	8.25	8.30	8.57	5.41	1,429,510
8/4/2017	+0.10 / +1.15%	9.30	9.30	8.80	8.80	9.19	5.74	1,924,380
8/3/2017	+0.56 / +6.88%	8.40	8.70	8.40	8.70	8.66	5.67	1,291,500
8/2/2017	+0.53 / +6.96%	7.79	8.14	7.50	8.14	8.03	5.31	1,777,750
8/1/2017	+0.49 / +6.88%	7.12	7.61	7.10	7.61	7.53	4.96	1,661,360
7/31/2017	-0.53 / -6.93%	7.60	7.65	7.12	7.12	7.18	4.64	1,616,360
7/28/2017	+0.03 / +0.39%	8.15	8.15	7.42	7.65	8.00	4.99	3,961,050
7/27/2017	+0.49 / +6.87%	7.62	7.62	7.62	7.62	7.62	4.97	151,420
7/26/2017	+0.46 / +6.90%	7.13	7.13	7.13	7.13	7.13	4.65	194,050
7/25/2017	+0.43 / +6.89%	6.67	6.67	6.67	6.67	6.67	4.35	373,710
7/24/2017	+0.40 / +6.85%	6.24	6.24	6.24	6.24	6.24	4.07	680,900
7/21/2017	+0.38 / +6.96%	5.50	5.84	5.50	5.84	5.73	3.81	796,250
7/20/2017	-0.08 / -1.44%	5.30	5.50	5.30	5.46	5.37	3.56	188,420
7/19/2017	0.00 / 0.00%	5.54	5.58	5.45	5.54	5.54	3.61	25,100
7/18/2017	-0.01 / -0.18%	5.55	5.56	5.45	5.54	5.51	3.61	51,400
7/17/2017	+0.03 / +0.54%	5.51	5.59	5.50	5.55	5.52	3.62	107,470
7/14/2017	-0.06 / -1.08%	5.56	5.58	5.50	5.52	5.52	3.60	245,750
7/13/2017	0.00 / 0.00%	5.51	5.85	5.51	5.58	5.59	3.64	35,060
7/12/2017	-0.01 / -0.18%	5.59	5.60	5.51	5.58	5.55	3.64	98,060
7/11/2017	-0.10 / -1.76%	5.56	5.69	5.50	5.59	5.55	3.65	190,290
7/10/2017	-0.01 / -0.18%	5.70	5.74	5.50	5.69	5.64	3.71	212,240
7/7/2017	+0.10 / +1.79%	5.61	5.80	5.60	5.70	5.69	3.72	222,630
7/6/2017	-0.08 / -1.41%	5.73	5.73	5.60	5.60	5.63	3.65	150,940
7/5/2017	+0.14 / +2.53%	5.60	5.75	5.54	5.68	5.68	3.70	134,260

<<Previous 30 days Next 30 days>>

FCM News

21/11	FCM: Record date for 2023 stock dividend payment
18/11	FCM: Report affiliated person trade
15/11	FCM: BOD resolution dated November 14, 2024
15/11	FCM: Stock issuance for dividend payment
31/10	FCM: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
ACM	197,900	0.60	20.00%
AMC	100	15.90	-3.05%
ATG	18,400	1.90	-5.00%
BKC	2,600	11.00	-0.90%
BMC	17,700	19.75	1.28%
BMJ	0	11.40	0.00%
CBI	1,800	9.50	0.00%
CMI	0	1.10	0.00%