Closing price on 8/29/2022
|
|
Open |
5.78 |
High |
5.80 |
Low |
5.60 |
Volume |
144,500 |
Split-adjusted Price |
5.50 |
|
|
FCM Historical 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
|
5.50
|
144,500
|
|
8/26/2022
|
-0.01 / -0.17%
|
5.85
|
5.87
|
5.78
|
5.84
|
5.80
|
5.59
|
153,500
|
|
8/25/2022
|
+0.05 / +0.86%
|
5.80
|
5.87
|
5.80
|
5.85
|
5.83
|
5.60
|
88,000
|
|
8/24/2022
|
+0.05 / +0.87%
|
5.75
|
5.86
|
5.75
|
5.80
|
5.81
|
5.55
|
95,200
|
|
8/23/2022
|
-0.04 / -0.69%
|
5.69
|
5.79
|
5.69
|
5.75
|
5.74
|
5.50
|
106,100
|
|
8/22/2022
|
-0.06 / -1.03%
|
5.98
|
5.98
|
5.67
|
5.79
|
5.80
|
5.54
|
160,700
|
|
8/19/2022
|
0.00 / 0.00%
|
5.85
|
5.94
|
5.80
|
5.85
|
5.85
|
5.60
|
119,600
|
|
8/18/2022
|
-0.08 / -1.35%
|
5.95
|
5.95
|
5.80
|
5.85
|
5.84
|
5.60
|
130,300
|
|
8/17/2022
|
+0.07 / +1.19%
|
5.90
|
5.98
|
5.85
|
5.93
|
5.92
|
5.67
|
211,900
|
|
8/16/2022
|
-0.01 / -0.17%
|
5.87
|
5.90
|
5.85
|
5.86
|
5.86
|
5.61
|
138,500
|
|
8/15/2022
|
+0.01 / +0.17%
|
5.87
|
5.98
|
5.83
|
5.87
|
5.88
|
5.62
|
126,600
|
|
8/12/2022
|
-0.04 / -0.68%
|
5.83
|
5.95
|
5.76
|
5.86
|
5.87
|
5.61
|
118,900
|
|
8/11/2022
|
-0.17 / -2.80%
|
6.07
|
6.14
|
5.90
|
5.90
|
6.00
|
5.65
|
207,900
|
|
8/10/2022
|
+0.17 / +2.88%
|
5.90
|
6.15
|
5.89
|
6.07
|
6.02
|
5.81
|
394,700
|
|
8/9/2022
|
+0.04 / +0.68%
|
5.86
|
5.90
|
5.74
|
5.90
|
5.84
|
5.65
|
276,600
|
|
8/8/2022
|
+0.27 / +4.83%
|
5.71
|
5.89
|
5.63
|
5.86
|
5.77
|
5.61
|
277,900
|
|
8/5/2022
|
+0.12 / +2.19%
|
5.73
|
5.73
|
5.48
|
5.59
|
5.53
|
5.35
|
244,000
|
|
8/4/2022
|
+0.09 / +1.67%
|
5.39
|
5.55
|
5.38
|
5.47
|
5.45
|
5.23
|
224,800
|
|
8/3/2022
|
0.00 / 0.00%
|
5.38
|
5.43
|
5.20
|
5.38
|
5.35
|
5.15
|
72,400
|
|
8/2/2022
|
+0.15 / +2.87%
|
5.20
|
5.38
|
5.20
|
5.38
|
5.33
|
5.15
|
173,100
|
|
8/1/2022
|
+0.05 / +0.97%
|
5.19
|
5.23
|
5.06
|
5.23
|
5.15
|
5.00
|
162,700
|
|
7/29/2022
|
-0.09 / -1.71%
|
5.20
|
5.27
|
5.16
|
5.18
|
5.21
|
4.96
|
48,900
|
|
7/28/2022
|
+0.07 / +1.35%
|
5.20
|
5.34
|
5.11
|
5.27
|
5.22
|
5.04
|
81,200
|
|
7/27/2022
|
+0.10 / +1.96%
|
5.27
|
5.27
|
5.00
|
5.20
|
5.04
|
4.98
|
78,600
|
|
7/26/2022
|
-0.11 / -2.11%
|
5.12
|
5.32
|
5.06
|
5.10
|
5.16
|
4.88
|
112,500
|
|
7/25/2022
|
-0.12 / -2.25%
|
5.40
|
5.40
|
5.20
|
5.21
|
5.25
|
4.99
|
83,300
|
|
7/22/2022
|
-0.03 / -0.56%
|
5.36
|
5.42
|
5.25
|
5.33
|
5.32
|
5.10
|
113,900
|
|
7/21/2022
|
0.00 / 0.00%
|
5.36
|
5.37
|
5.30
|
5.36
|
5.34
|
5.13
|
89,100
|
|
7/20/2022
|
+0.10 / +1.90%
|
5.25
|
5.37
|
5.25
|
5.36
|
5.32
|
5.13
|
144,700
|
|
7/19/2022
|
-0.12 / -2.23%
|
5.23
|
5.38
|
5.23
|
5.26
|
5.27
|
5.03
|
84,500
|
|
|