|
Closing price on 8/7/2018
|
|
| Open |
6.05 |
| High |
6.06 |
| Low |
5.90 |
| Volume |
40,020 |
| Split-adjusted Price |
4.42 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
-0.02 / -0.33%
|
6.05
|
6.06
|
5.90
|
6.06
|
5.97
|
4.42
|
40,020
|
|
|
8/6/2018
|
-0.01 / -0.16%
|
6.09
|
6.09
|
5.95
|
6.08
|
5.98
|
4.43
|
13,040
|
|
|
8/3/2018
|
+0.09 / +1.50%
|
6.00
|
6.10
|
6.00
|
6.09
|
6.01
|
4.44
|
28,130
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.00
|
4.37
|
16,160
|
|
|
8/1/2018
|
+0.02 / +0.33%
|
5.98
|
6.06
|
5.98
|
6.00
|
6.02
|
4.37
|
73,570
|
|
|
7/31/2018
|
+0.03 / +0.50%
|
6.00
|
6.00
|
5.83
|
5.98
|
5.92
|
4.36
|
19,270
|
|
|
7/30/2018
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.95
|
5.95
|
5.95
|
4.34
|
26,710
|
|
|
7/27/2018
|
+0.19 / +3.29%
|
5.80
|
5.98
|
5.74
|
5.96
|
5.83
|
4.35
|
83,010
|
|
|
7/26/2018
|
-0.01 / -0.17%
|
5.75
|
5.77
|
5.60
|
5.77
|
5.65
|
4.21
|
10,620
|
|
|
7/25/2018
|
+0.16 / +2.85%
|
5.62
|
5.79
|
5.57
|
5.78
|
5.65
|
4.21
|
36,290
|
|
|
7/24/2018
|
-0.26 / -4.42%
|
5.70
|
5.75
|
5.61
|
5.62
|
5.64
|
4.10
|
61,310
|
|
|
7/23/2018
|
0.00 / 0.00%
|
5.88
|
5.89
|
5.87
|
5.88
|
5.88
|
4.29
|
34,780
|
|
|
7/20/2018
|
0.00 / 0.00%
|
5.75
|
5.88
|
5.75
|
5.88
|
5.82
|
4.29
|
10,710
|
|
|
7/19/2018
|
-0.01 / -0.17%
|
5.62
|
5.88
|
5.62
|
5.88
|
5.75
|
4.29
|
1,140
|
|
|
7/18/2018
|
-0.01 / -0.17%
|
5.71
|
5.90
|
5.60
|
5.89
|
5.62
|
4.29
|
58,330
|
|
|
7/17/2018
|
+0.35 / +6.31%
|
5.89
|
5.93
|
5.89
|
5.90
|
5.92
|
4.30
|
12,660
|
|
|
7/16/2018
|
-0.25 / -4.31%
|
6.00
|
6.00
|
5.55
|
5.55
|
5.90
|
4.05
|
17,810
|
|
|
7/13/2018
|
+0.11 / +1.93%
|
5.45
|
5.80
|
5.38
|
5.80
|
5.58
|
4.23
|
53,360
|
|
|
7/12/2018
|
+0.07 / +1.25%
|
5.68
|
5.69
|
5.62
|
5.69
|
5.67
|
4.15
|
2,030
|
|
|
7/11/2018
|
0.00 / 0.00%
|
5.51
|
5.62
|
5.27
|
5.62
|
5.49
|
4.10
|
17,290
|
|
|
7/10/2018
|
-0.33 / -5.55%
|
5.63
|
6.00
|
5.62
|
5.62
|
5.75
|
4.10
|
29,020
|
|
|
7/9/2018
|
-0.13 / -2.14%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
4.34
|
10,550
|
|
|
7/6/2018
|
+0.39 / +6.85%
|
5.60
|
6.08
|
5.60
|
6.08
|
5.78
|
4.43
|
13,840
|
|
|
7/5/2018
|
+0.15 / +2.71%
|
5.40
|
5.90
|
5.25
|
5.69
|
5.38
|
4.15
|
36,800
|
|
|
7/4/2018
|
-0.28 / -4.81%
|
6.10
|
6.22
|
5.53
|
5.54
|
5.79
|
4.04
|
70,440
|
|
|
7/3/2018
|
-0.43 / -6.88%
|
5.90
|
6.17
|
5.82
|
5.82
|
5.85
|
4.24
|
77,080
|
|
|
7/2/2018
|
-0.03 / -0.48%
|
6.28
|
6.28
|
6.10
|
6.25
|
6.19
|
4.56
|
7,750
|
|
|
6/29/2018
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.00
|
6.28
|
6.14
|
4.58
|
3,910
|
|
|
6/28/2018
|
+0.23 / +3.80%
|
6.35
|
6.35
|
6.20
|
6.28
|
6.20
|
4.58
|
38,380
|
|
|
6/27/2018
|
-0.45 / -6.92%
|
6.80
|
6.80
|
6.05
|
6.05
|
6.20
|
4.41
|
41,290
|
|
|