Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2017	0.00 / 0.00%	7.07	7.20	7.00	7.15	7.06	4.66	465,430
8/24/2017	-0.03 / -0.42%	7.10	7.20	7.03	7.15	7.08	4.66	306,190
8/23/2017	-0.02 / -0.28%	7.25	7.25	7.00	7.18	7.07	4.68	205,300
8/22/2017	+0.15 / +2.13%	7.05	7.30	7.05	7.20	7.19	4.70	641,500
8/21/2017	-0.27 / -3.69%	7.38	7.38	7.05	7.05	7.16	4.60	339,180
8/18/2017	+0.12 / +1.67%	7.00	7.34	7.00	7.32	7.15	4.77	136,640
8/17/2017	-0.28 / -3.74%	7.40	7.50	7.20	7.20	7.26	4.70	303,970
8/16/2017	+0.08 / +1.08%	7.40	7.57	7.27	7.48	7.36	4.88	348,420
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

<<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%