|
Closing price on 8/28/2024
|
|
| Open |
3.30 |
| High |
3.31 |
| Low |
3.27 |
| Volume |
21,400 |
| Split-adjusted Price |
3.22 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2024
|
+0.04 / +1.23%
|
3.30
|
3.31
|
3.27
|
3.30
|
3.28
|
3.22
|
21,400
|
|
|
8/27/2024
|
-0.07 / -2.10%
|
3.29
|
3.31
|
3.22
|
3.26
|
3.25
|
3.18
|
42,900
|
|
|
8/26/2024
|
+0.04 / +1.22%
|
3.30
|
3.34
|
3.29
|
3.33
|
3.30
|
3.25
|
15,800
|
|
|
8/23/2024
|
-0.07 / -2.08%
|
3.36
|
3.37
|
3.29
|
3.29
|
3.31
|
3.21
|
21,100
|
|
|
8/22/2024
|
-0.01 / -0.30%
|
3.43
|
3.43
|
3.25
|
3.36
|
3.31
|
3.28
|
28,100
|
|
|
8/21/2024
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.32
|
3.37
|
3.33
|
3.29
|
5,700
|
|
|
8/20/2024
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.34
|
3.40
|
3.37
|
3.32
|
43,900
|
|
|
8/19/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.32
|
5,900
|
|
|
8/16/2024
|
+0.10 / +3.03%
|
3.29
|
3.43
|
3.27
|
3.40
|
3.38
|
3.32
|
28,900
|
|
|
8/15/2024
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.28
|
3.30
|
3.30
|
3.22
|
9,100
|
|
|
8/14/2024
|
0.00 / 0.00%
|
3.28
|
3.29
|
3.28
|
3.29
|
3.28
|
3.21
|
15,900
|
|
|
8/13/2024
|
-0.09 / -2.66%
|
3.36
|
3.36
|
3.28
|
3.29
|
3.28
|
3.21
|
8,100
|
|
|
8/12/2024
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.36
|
3.38
|
3.38
|
3.30
|
20,800
|
|
|
8/9/2024
|
+0.12 / +3.68%
|
3.26
|
3.38
|
3.21
|
3.38
|
3.27
|
3.30
|
49,600
|
|
|
8/8/2024
|
-0.01 / -0.31%
|
3.27
|
3.27
|
3.16
|
3.26
|
3.21
|
3.18
|
43,600
|
|
|
8/7/2024
|
-0.02 / -0.61%
|
3.21
|
3.37
|
3.21
|
3.27
|
3.27
|
3.19
|
24,200
|
|
|
8/6/2024
|
+0.06 / +1.86%
|
3.39
|
3.39
|
3.13
|
3.29
|
3.21
|
3.21
|
72,800
|
|
|
8/5/2024
|
-0.23 / -6.65%
|
3.23
|
3.49
|
3.23
|
3.23
|
3.31
|
3.15
|
34,100
|
|
|
8/2/2024
|
-0.14 / -3.89%
|
3.60
|
3.60
|
3.40
|
3.46
|
3.54
|
3.38
|
66,600
|
|
|
8/1/2024
|
-0.10 / -2.70%
|
3.63
|
3.65
|
3.55
|
3.60
|
3.61
|
3.51
|
99,100
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.67
|
3.70
|
3.70
|
3.61
|
32,800
|
|
|
7/30/2024
|
-0.05 / -1.33%
|
3.75
|
3.78
|
3.70
|
3.70
|
3.71
|
3.61
|
23,600
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.74
|
3.77
|
3.72
|
3.75
|
3.73
|
3.66
|
31,500
|
|
|
7/26/2024
|
+0.07 / +1.90%
|
3.70
|
3.75
|
3.63
|
3.75
|
3.69
|
3.66
|
56,100
|
|
|
7/25/2024
|
-0.02 / -0.54%
|
3.71
|
3.80
|
3.66
|
3.68
|
3.68
|
3.59
|
45,800
|
|
|
7/24/2024
|
0.00 / 0.00%
|
3.73
|
3.83
|
3.70
|
3.70
|
3.72
|
3.61
|
21,000
|
|
|
7/23/2024
|
-0.09 / -2.37%
|
3.79
|
3.85
|
3.57
|
3.70
|
3.75
|
3.61
|
27,000
|
|
|
7/22/2024
|
-0.07 / -1.81%
|
3.86
|
3.89
|
3.74
|
3.79
|
3.80
|
3.70
|
34,700
|
|
|
7/19/2024
|
-0.07 / -1.78%
|
3.94
|
3.95
|
3.86
|
3.86
|
3.88
|
3.77
|
30,200
|
|
|
7/18/2024
|
+0.10 / +2.61%
|
3.73
|
3.99
|
3.73
|
3.93
|
3.89
|
3.83
|
80,500
|
|
|