|
|
Closing price on 8/19/2014
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
566,820 |
| Split-adjusted Price |
6.99 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
6.99
|
566,820
|
|
|
8/18/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
7.04
|
661,430
|
|
|
8/15/2014
|
+0.30 / +2.36%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
7.04
|
1,358,720
|
|
|
8/14/2014
|
+0.30 / +2.42%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
6.88
|
1,229,630
|
|
|
8/13/2014
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
6.72
|
514,400
|
|
|
8/12/2014
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
6.77
|
442,180
|
|
|
8/11/2014
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
6.83
|
256,830
|
|
|
8/8/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
6.93
|
468,100
|
|
|
8/7/2014
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
6.93
|
310,520
|
|
|
8/6/2014
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
6.88
|
227,470
|
|
|
8/5/2014
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
6.99
|
883,400
|
|
|
8/4/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
6.83
|
282,020
|
|
|
8/1/2014
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
6.88
|
277,560
|
|
|
7/31/2014
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.80
|
6.93
|
397,300
|
|
|
7/30/2014
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.20
|
6.61
|
301,530
|
|
|
7/29/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.40
|
6.72
|
565,080
|
|
|
7/28/2014
|
-0.70 / -5.38%
|
12.90
|
12.90
|
12.10
|
12.30
|
12.30
|
6.66
|
1,011,770
|
|
|
7/25/2014
|
-0.70 / -5.11%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
7.04
|
491,980
|
|
|
7/24/2014
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
7.42
|
379,890
|
|
|
7/23/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
7.37
|
384,900
|
|
|
7/22/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.53
|
383,910
|
|
|
7/21/2014
|
0.00 / 0.00%
|
14.20
|
14.50
|
13.90
|
14.00
|
14.00
|
7.58
|
1,204,390
|
|
|
7/18/2014
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
7.58
|
729,660
|
|
|
7/17/2014
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.70
|
14.10
|
14.10
|
7.64
|
854,520
|
|
|
7/16/2014
|
-0.40 / -2.82%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
7.48
|
864,220
|
|
|
7/15/2014
|
+0.80 / +5.97%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.20
|
7.69
|
1,461,940
|
|
|
7/14/2014
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.40
|
7.26
|
577,830
|
|
|
7/11/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
7.42
|
733,020
|
|
|
7/10/2014
|
-0.50 / -3.52%
|
14.10
|
14.20
|
13.40
|
13.70
|
13.70
|
7.42
|
1,220,350
|
|
|
7/9/2014
|
+0.10 / +0.71%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
7.69
|
604,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|