|
Closing price on 8/31/2020
|
|
| Open |
6.06 |
| High |
6.29 |
| Low |
6.06 |
| Volume |
3,900 |
| Split-adjusted Price |
5.18 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.03 / -0.48%
|
6.06
|
6.29
|
6.06
|
6.25
|
6.15
|
5.18
|
3,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.05
|
6.28
|
6.09
|
5.21
|
33,640
|
|
|
8/27/2020
|
+0.06 / +0.96%
|
6.40
|
6.40
|
6.10
|
6.28
|
6.16
|
5.21
|
8,120
|
|
|
8/26/2020
|
+0.03 / +0.48%
|
6.10
|
6.25
|
6.10
|
6.22
|
6.17
|
5.16
|
17,060
|
|
|
8/25/2020
|
-0.01 / -0.16%
|
6.24
|
6.24
|
6.08
|
6.19
|
6.15
|
5.13
|
34,630
|
|
|
8/24/2020
|
+0.02 / +0.32%
|
6.17
|
6.20
|
6.15
|
6.20
|
6.18
|
5.14
|
3,820
|
|
|
8/21/2020
|
+0.03 / +0.49%
|
6.10
|
6.18
|
6.10
|
6.18
|
6.14
|
5.12
|
870
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.01
|
6.15
|
6.09
|
5.10
|
18,220
|
|
|
8/19/2020
|
+0.04 / +0.65%
|
6.17
|
6.17
|
6.05
|
6.15
|
6.15
|
5.10
|
7,810
|
|
|
8/18/2020
|
+0.09 / +1.50%
|
6.02
|
6.12
|
6.02
|
6.11
|
6.06
|
5.07
|
5,450
|
|
|
8/17/2020
|
-0.13 / -2.11%
|
6.14
|
6.14
|
6.01
|
6.02
|
6.09
|
4.99
|
16,100
|
|
|
8/14/2020
|
+0.14 / +2.33%
|
6.16
|
6.19
|
6.01
|
6.15
|
6.02
|
5.10
|
9,130
|
|
|
8/13/2020
|
+0.01 / +0.17%
|
6.00
|
6.01
|
6.00
|
6.01
|
6.01
|
4.98
|
4,480
|
|
|
8/12/2020
|
0.00 / 0.00%
|
6.00
|
6.19
|
6.00
|
6.00
|
6.05
|
4.98
|
10,020
|
|
|
8/11/2020
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.98
|
2,890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.02
|
6.20
|
6.04
|
5.14
|
20,020
|
|
|
8/7/2020
|
+0.05 / +0.81%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.16
|
5.14
|
4,710
|
|
|
8/6/2020
|
-0.25 / -3.91%
|
6.20
|
6.20
|
5.80
|
6.15
|
5.87
|
5.10
|
41,230
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.15
|
6.40
|
6.10
|
6.40
|
6.39
|
4.89
|
21,290
|
|
|
8/4/2020
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.89
|
60
|
|
|
8/3/2020
|
+0.26 / +4.24%
|
6.20
|
6.39
|
6.20
|
6.39
|
6.25
|
4.88
|
8,800
|
|
|
7/31/2020
|
-0.31 / -4.81%
|
6.13
|
6.42
|
6.12
|
6.13
|
6.14
|
4.69
|
20,510
|
|
|
7/30/2020
|
+0.04 / +0.63%
|
6.30
|
6.45
|
6.29
|
6.44
|
6.35
|
4.92
|
2,520
|
|
|
7/29/2020
|
+0.29 / +4.75%
|
6.53
|
6.53
|
6.00
|
6.40
|
6.01
|
4.89
|
22,800
|
|
|
7/28/2020
|
+0.09 / +1.50%
|
5.96
|
6.40
|
5.96
|
6.11
|
6.15
|
4.67
|
46,330
|
|
|
7/27/2020
|
-0.35 / -5.49%
|
6.35
|
6.40
|
6.02
|
6.02
|
6.07
|
4.60
|
41,000
|
|
|
7/24/2020
|
-0.05 / -0.78%
|
6.41
|
6.50
|
6.37
|
6.37
|
6.41
|
4.87
|
164,680
|
|
|
7/23/2020
|
+0.10 / +1.58%
|
6.40
|
6.70
|
6.40
|
6.42
|
6.44
|
4.91
|
99,860
|
|
|
7/22/2020
|
-0.09 / -1.40%
|
6.45
|
6.50
|
6.32
|
6.32
|
6.47
|
4.83
|
27,960
|
|
|
7/21/2020
|
-0.09 / -1.38%
|
6.50
|
6.50
|
6.38
|
6.41
|
6.48
|
4.90
|
29,790
|
|
|