Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2022	-0.09 / -1.54%	5.78	5.80	5.60	5.75	5.73	5.37	144,500
8/26/2022	-0.01 / -0.17%	5.85	5.87	5.78	5.84	5.80	5.45	153,500
8/25/2022	+0.05 / +0.86%	5.80	5.87	5.80	5.85	5.83	5.46	88,000
8/24/2022	+0.05 / +0.87%	5.75	5.86	5.75	5.80	5.81	5.41	95,200
8/23/2022	-0.04 / -0.69%	5.69	5.79	5.69	5.75	5.74	5.37	106,100
8/22/2022	-0.06 / -1.03%	5.98	5.98	5.67	5.79	5.80	5.41	160,700
8/19/2022	0.00 / 0.00%	5.85	5.94	5.80	5.85	5.85	5.46	119,600
8/18/2022	-0.08 / -1.35%	5.95	5.95	5.80	5.85	5.84	5.46	130,300
8/17/2022	+0.07 / +1.19%	5.90	5.98	5.85	5.93	5.92	5.54	211,900
8/16/2022	-0.01 / -0.17%	5.87	5.90	5.85	5.86	5.86	5.47	138,500
8/15/2022	+0.01 / +0.17%	5.87	5.98	5.83	5.87	5.88	5.48	126,600
8/12/2022	-0.04 / -0.68%	5.83	5.95	5.76	5.86	5.87	5.47	118,900
8/11/2022	-0.17 / -2.80%	6.07	6.14	5.90	5.90	6.00	5.51	207,900
8/10/2022	+0.17 / +2.88%	5.90	6.15	5.89	6.07	6.02	5.67	394,700
8/9/2022	+0.04 / +0.68%	5.86	5.90	5.74	5.90	5.84	5.51	276,600
8/8/2022	+0.27 / +4.83%	5.71	5.89	5.63	5.86	5.77	5.47	277,900
8/5/2022	+0.12 / +2.19%	5.73	5.73	5.48	5.59	5.53	5.22	244,000
8/4/2022	+0.09 / +1.67%	5.39	5.55	5.38	5.47	5.45	5.11	224,800
8/3/2022	0.00 / 0.00%	5.38	5.43	5.20	5.38	5.35	5.02	72,400
8/2/2022	+0.15 / +2.87%	5.20	5.38	5.20	5.38	5.33	5.02	173,100
8/1/2022	+0.05 / +0.97%	5.19	5.23	5.06	5.23	5.15	4.88	162,700
7/29/2022	-0.09 / -1.71%	5.20	5.27	5.16	5.18	5.21	4.84	48,900
7/28/2022	+0.07 / +1.35%	5.20	5.34	5.11	5.27	5.22	4.92	81,200
7/27/2022	+0.10 / +1.96%	5.27	5.27	5.00	5.20	5.04	4.85	78,600
7/26/2022	-0.11 / -2.11%	5.12	5.32	5.06	5.10	5.16	4.76	112,500
7/25/2022	-0.12 / -2.25%	5.40	5.40	5.20	5.21	5.25	4.86	83,300
7/22/2022	-0.03 / -0.56%	5.36	5.42	5.25	5.33	5.32	4.98	113,900
7/21/2022	0.00 / 0.00%	5.36	5.37	5.30	5.36	5.34	5.00	89,100
7/20/2022	+0.10 / +1.90%	5.25	5.37	5.25	5.36	5.32	5.00	144,700
7/19/2022	-0.12 / -2.23%	5.23	5.38	5.23	5.26	5.27	4.91	84,500

<<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	0	0.50	0.00%
AMC	700	16.40	0.00%
ATG	0	2.00	0.00%
BKC	1,100	11.10	-3.48%
BMC	37,700	19.50	-1.52%
BMJ	0	10.50	0.00%
CBI	2,100	9.50	0.00%
CMI	0	1.10	0.00%