Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2023	-0.07 / -1.21%	5.75	5.79	5.65	5.71	5.72	5.71	127,900
8/24/2023	0.00 / 0.00%	5.95	5.95	5.60	5.78	5.77	5.78	189,700
8/23/2023	-0.09 / -1.53%	6.17	6.17	5.78	5.78	5.87	5.78	378,100
8/22/2023	+0.38 / +6.92%	5.54	5.87	5.16	5.87	5.60	5.87	637,000
8/21/2023	-0.33 / -5.67%	5.60	5.72	5.45	5.49	5.53	5.49	1,176,800
8/18/2023	-0.43 / -6.88%	6.02	6.30	5.82	5.82	5.92	5.82	669,600
8/17/2023	-0.19 / -2.95%	6.78	6.78	6.00	6.25	6.44	6.25	1,121,400
8/16/2023	+0.42 / +6.98%	6.44	6.44	6.31	6.44	6.44	6.44	2,179,100
8/15/2023	+0.39 / +6.93%	6.02	6.02	6.02	6.02	6.02	6.02	295,800
8/14/2023	+0.36 / +6.83%	5.29	5.63	5.21	5.63	5.53	5.63	677,500
8/11/2023	0.00 / 0.00%	5.23	5.32	5.10	5.27	5.22	5.27	188,400
8/10/2023	-0.06 / -1.13%	5.36	5.36	5.25	5.27	5.33	5.27	223,100
8/9/2023	-0.07 / -1.30%	5.40	5.42	5.31	5.33	5.37	5.33	226,500
8/8/2023	-0.05 / -0.92%	5.41	5.42	5.37	5.40	5.38	5.40	192,600
8/7/2023	+0.25 / +4.81%	5.56	5.56	5.23	5.45	5.46	5.45	394,700
8/4/2023	0.00 / 0.00%	5.12	5.20	5.11	5.20	5.14	5.20	152,300
8/3/2023	+0.03 / +0.58%	5.15	5.20	5.10	5.20	5.13	5.20	133,800
8/2/2023	+0.07 / +1.37%	5.15	5.20	5.05	5.17	5.14	5.17	164,800
8/1/2023	-0.20 / -3.77%	5.34	5.34	5.10	5.10	5.19	5.10	311,500
7/31/2023	+0.10 / +1.92%	5.20	5.30	5.15	5.30	5.22	5.30	341,800
7/28/2023	+0.06 / +1.17%	5.11	5.25	5.10	5.20	5.17	5.20	465,200
7/27/2023	+0.06 / +1.18%	5.10	5.16	5.02	5.14	5.09	5.14	257,200
7/26/2023	+0.06 / +1.20%	5.00	5.08	4.98	5.08	5.02	5.08	568,900
7/25/2023	-0.10 / -1.95%	5.12	5.20	5.00	5.02	5.05	5.02	228,900
7/24/2023	-0.07 / -1.35%	5.19	5.19	5.11	5.12	5.13	5.12	185,400
7/21/2023	-0.01 / -0.19%	5.29	5.29	4.99	5.19	5.14	5.19	655,500
7/20/2023	-0.10 / -1.89%	5.12	5.39	5.10	5.20	5.24	5.20	358,600
7/19/2023	+0.21 / +4.13%	5.10	5.43	5.06	5.30	5.16	5.30	492,200
7/18/2023	+0.05 / +0.99%	5.05	5.12	5.04	5.09	5.09	5.09	343,700
7/17/2023	+0.19 / +3.92%	4.89	5.07	4.85	5.04	4.99	5.04	481,600

<<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	870,700	0.60	20.00%
AMC	0	16.50	0.00%
ATG	52,500	2.00	-9.09%
BKC	1,000	11.40	-1.72%
BMC	27,700	19.55	-1.76%
BMJ	0	12.30	0.00%
CBI	100	9.00	-2.17%
CMI	0	1.10	0.00%