|
Closing price on 8/17/2018
|
|
| Open |
6.04 |
| High |
6.04 |
| Low |
5.91 |
| Volume |
74,050 |
| Split-adjusted Price |
4.32 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.01 / -0.17%
|
6.04
|
6.04
|
5.91
|
5.93
|
5.96
|
4.32
|
74,050
|
|
|
8/16/2018
|
-0.13 / -2.14%
|
5.92
|
6.04
|
5.92
|
5.94
|
5.98
|
4.33
|
22,090
|
|
|
8/15/2018
|
+0.07 / +1.17%
|
6.09
|
6.09
|
6.00
|
6.07
|
6.05
|
4.43
|
6,450
|
|
|
8/14/2018
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
4.37
|
173,810
|
|
|
8/13/2018
|
+0.06 / +0.99%
|
6.00
|
6.15
|
6.00
|
6.10
|
6.06
|
4.45
|
7,840
|
|
|
8/10/2018
|
0.00 / 0.00%
|
5.85
|
6.04
|
5.70
|
6.04
|
5.95
|
4.40
|
18,820
|
|
|
8/9/2018
|
+0.04 / +0.67%
|
5.99
|
6.04
|
5.90
|
6.04
|
5.96
|
4.40
|
18,800
|
|
|
8/8/2018
|
-0.06 / -0.99%
|
6.04
|
6.04
|
5.85
|
6.00
|
5.94
|
4.37
|
2,190
|
|
|
8/7/2018
|
-0.02 / -0.33%
|
6.05
|
6.06
|
5.90
|
6.06
|
5.97
|
4.42
|
40,020
|
|
|
8/6/2018
|
-0.01 / -0.16%
|
6.09
|
6.09
|
5.95
|
6.08
|
5.98
|
4.43
|
13,040
|
|
|
8/3/2018
|
+0.09 / +1.50%
|
6.00
|
6.10
|
6.00
|
6.09
|
6.01
|
4.44
|
28,130
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.00
|
4.37
|
16,160
|
|
|
8/1/2018
|
+0.02 / +0.33%
|
5.98
|
6.06
|
5.98
|
6.00
|
6.02
|
4.37
|
73,570
|
|
|
7/31/2018
|
+0.03 / +0.50%
|
6.00
|
6.00
|
5.83
|
5.98
|
5.92
|
4.36
|
19,270
|
|
|
7/30/2018
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.95
|
5.95
|
5.95
|
4.34
|
26,710
|
|
|
7/27/2018
|
+0.19 / +3.29%
|
5.80
|
5.98
|
5.74
|
5.96
|
5.83
|
4.35
|
83,010
|
|
|
7/26/2018
|
-0.01 / -0.17%
|
5.75
|
5.77
|
5.60
|
5.77
|
5.65
|
4.21
|
10,620
|
|
|
7/25/2018
|
+0.16 / +2.85%
|
5.62
|
5.79
|
5.57
|
5.78
|
5.65
|
4.21
|
36,290
|
|
|
7/24/2018
|
-0.26 / -4.42%
|
5.70
|
5.75
|
5.61
|
5.62
|
5.64
|
4.10
|
61,310
|
|
|
7/23/2018
|
0.00 / 0.00%
|
5.88
|
5.89
|
5.87
|
5.88
|
5.88
|
4.29
|
34,780
|
|
|
7/20/2018
|
0.00 / 0.00%
|
5.75
|
5.88
|
5.75
|
5.88
|
5.82
|
4.29
|
10,710
|
|
|
7/19/2018
|
-0.01 / -0.17%
|
5.62
|
5.88
|
5.62
|
5.88
|
5.75
|
4.29
|
1,140
|
|
|
7/18/2018
|
-0.01 / -0.17%
|
5.71
|
5.90
|
5.60
|
5.89
|
5.62
|
4.29
|
58,330
|
|
|
7/17/2018
|
+0.35 / +6.31%
|
5.89
|
5.93
|
5.89
|
5.90
|
5.92
|
4.30
|
12,660
|
|
|
7/16/2018
|
-0.25 / -4.31%
|
6.00
|
6.00
|
5.55
|
5.55
|
5.90
|
4.05
|
17,810
|
|
|
7/13/2018
|
+0.11 / +1.93%
|
5.45
|
5.80
|
5.38
|
5.80
|
5.58
|
4.23
|
53,360
|
|
|
7/12/2018
|
+0.07 / +1.25%
|
5.68
|
5.69
|
5.62
|
5.69
|
5.67
|
4.15
|
2,030
|
|
|
7/11/2018
|
0.00 / 0.00%
|
5.51
|
5.62
|
5.27
|
5.62
|
5.49
|
4.10
|
17,290
|
|
|
7/10/2018
|
-0.33 / -5.55%
|
5.63
|
6.00
|
5.62
|
5.62
|
5.75
|
4.10
|
29,020
|
|
|
7/9/2018
|
-0.13 / -2.14%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
4.34
|
10,550
|
|
|