|
|
Closing price on 8/9/2017
|
|
| Open |
7.62 |
| High |
7.70 |
| Low |
7.25 |
| Volume |
1,549,140 |
| Split-adjusted Price |
4.83 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.39 / -5.01%
|
7.62
|
7.70
|
7.25
|
7.40
|
7.37
|
4.83
|
1,549,140
|
|
|
8/8/2017
|
-0.51 / -6.14%
|
7.74
|
8.30
|
7.72
|
7.79
|
7.80
|
5.08
|
2,204,420
|
|
|
8/7/2017
|
-0.50 / -5.68%
|
8.80
|
9.00
|
8.25
|
8.30
|
8.57
|
5.41
|
1,429,510
|
|
|
8/4/2017
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.19
|
5.74
|
1,924,380
|
|
|
8/3/2017
|
+0.56 / +6.88%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.66
|
5.67
|
1,291,500
|
|
|
8/2/2017
|
+0.53 / +6.96%
|
7.79
|
8.14
|
7.50
|
8.14
|
8.03
|
5.31
|
1,777,750
|
|
|
8/1/2017
|
+0.49 / +6.88%
|
7.12
|
7.61
|
7.10
|
7.61
|
7.53
|
4.96
|
1,661,360
|
|
|
7/31/2017
|
-0.53 / -6.93%
|
7.60
|
7.65
|
7.12
|
7.12
|
7.18
|
4.64
|
1,616,360
|
|
|
7/28/2017
|
+0.03 / +0.39%
|
8.15
|
8.15
|
7.42
|
7.65
|
8.00
|
4.99
|
3,961,050
|
|
|
7/27/2017
|
+0.49 / +6.87%
|
7.62
|
7.62
|
7.62
|
7.62
|
7.62
|
4.97
|
151,420
|
|
|
7/26/2017
|
+0.46 / +6.90%
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
4.65
|
194,050
|
|
|
7/25/2017
|
+0.43 / +6.89%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
4.35
|
373,710
|
|
|
7/24/2017
|
+0.40 / +6.85%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
4.07
|
680,900
|
|
|
7/21/2017
|
+0.38 / +6.96%
|
5.50
|
5.84
|
5.50
|
5.84
|
5.73
|
3.81
|
796,250
|
|
|
7/20/2017
|
-0.08 / -1.44%
|
5.30
|
5.50
|
5.30
|
5.46
|
5.37
|
3.56
|
188,420
|
|
|
7/19/2017
|
0.00 / 0.00%
|
5.54
|
5.58
|
5.45
|
5.54
|
5.54
|
3.61
|
25,100
|
|
|
7/18/2017
|
-0.01 / -0.18%
|
5.55
|
5.56
|
5.45
|
5.54
|
5.51
|
3.61
|
51,400
|
|
|
7/17/2017
|
+0.03 / +0.54%
|
5.51
|
5.59
|
5.50
|
5.55
|
5.52
|
3.62
|
107,470
|
|
|
7/14/2017
|
-0.06 / -1.08%
|
5.56
|
5.58
|
5.50
|
5.52
|
5.52
|
3.60
|
245,750
|
|
|
7/13/2017
|
0.00 / 0.00%
|
5.51
|
5.85
|
5.51
|
5.58
|
5.59
|
3.64
|
35,060
|
|
|
7/12/2017
|
-0.01 / -0.18%
|
5.59
|
5.60
|
5.51
|
5.58
|
5.55
|
3.64
|
98,060
|
|
|
7/11/2017
|
-0.10 / -1.76%
|
5.56
|
5.69
|
5.50
|
5.59
|
5.55
|
3.65
|
190,290
|
|
|
7/10/2017
|
-0.01 / -0.18%
|
5.70
|
5.74
|
5.50
|
5.69
|
5.64
|
3.71
|
212,240
|
|
|
7/7/2017
|
+0.10 / +1.79%
|
5.61
|
5.80
|
5.60
|
5.70
|
5.69
|
3.72
|
222,630
|
|
|
7/6/2017
|
-0.08 / -1.41%
|
5.73
|
5.73
|
5.60
|
5.60
|
5.63
|
3.65
|
150,940
|
|
|
7/5/2017
|
+0.14 / +2.53%
|
5.60
|
5.75
|
5.54
|
5.68
|
5.68
|
3.70
|
134,260
|
|
|
7/4/2017
|
-0.06 / -1.07%
|
5.70
|
5.70
|
5.53
|
5.54
|
5.55
|
3.61
|
92,950
|
|
|
7/3/2017
|
-0.06 / -1.06%
|
5.66
|
5.66
|
5.54
|
5.60
|
5.60
|
3.65
|
198,090
|
|
|
6/30/2017
|
0.00 / 0.00%
|
5.65
|
5.70
|
5.61
|
5.66
|
5.66
|
3.69
|
108,720
|
|
|
6/29/2017
|
+0.01 / +0.18%
|
5.65
|
5.75
|
5.65
|
5.66
|
5.69
|
3.69
|
420,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|