|
Closing price on 8/9/2019
|
|
| Open |
6.78 |
| High |
6.94 |
| Low |
6.76 |
| Volume |
5,200 |
| Split-adjusted Price |
5.42 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.12 / -1.70%
|
6.78
|
6.94
|
6.76
|
6.92
|
6.85
|
5.42
|
5,200
|
|
|
8/8/2019
|
+0.25 / +3.68%
|
7.10
|
7.10
|
6.77
|
7.04
|
7.00
|
5.52
|
1,120
|
|
|
8/7/2019
|
-0.01 / -0.15%
|
7.19
|
7.19
|
6.79
|
6.79
|
6.80
|
5.32
|
20
|
|
|
8/6/2019
|
-0.15 / -2.16%
|
6.80
|
6.94
|
6.75
|
6.80
|
6.82
|
5.33
|
5,530
|
|
|
8/5/2019
|
-0.04 / -0.57%
|
6.90
|
6.95
|
6.90
|
6.95
|
6.90
|
5.45
|
60,540
|
|
|
8/2/2019
|
-0.19 / -2.65%
|
6.80
|
7.00
|
6.80
|
6.99
|
6.90
|
5.48
|
130
|
|
|
8/1/2019
|
0.00 / 0.00%
|
7.18
|
7.18
|
6.86
|
7.18
|
7.10
|
5.63
|
1,350
|
|
|
7/31/2019
|
-0.02 / -0.28%
|
6.86
|
7.20
|
6.85
|
7.18
|
7.02
|
5.63
|
4,400
|
|
|
7/30/2019
|
0.00 / 0.00%
|
6.86
|
7.20
|
6.86
|
7.20
|
7.03
|
5.64
|
110
|
|
|
7/29/2019
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
6.91
|
5.64
|
19,110
|
|
|
7/26/2019
|
-0.15 / -2.04%
|
6.99
|
7.20
|
6.90
|
7.20
|
6.94
|
5.64
|
21,170
|
|
|
7/25/2019
|
-0.10 / -1.34%
|
6.99
|
7.40
|
6.99
|
7.35
|
7.18
|
5.76
|
1,060
|
|
|
7/24/2019
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
5.84
|
0
|
|
|
7/23/2019
|
+0.22 / +3.04%
|
7.30
|
7.60
|
7.30
|
7.45
|
7.41
|
5.84
|
21,310
|
|
|
7/22/2019
|
+0.13 / +1.83%
|
7.25
|
7.25
|
7.23
|
7.23
|
7.24
|
5.67
|
550
|
|
|
7/19/2019
|
+0.05 / +0.71%
|
7.15
|
7.15
|
7.00
|
7.10
|
7.07
|
5.56
|
18,530
|
|
|
7/18/2019
|
-0.03 / -0.42%
|
7.00
|
7.05
|
7.00
|
7.05
|
7.03
|
5.52
|
13,010
|
|
|
7/17/2019
|
+0.09 / +1.29%
|
7.10
|
7.10
|
7.00
|
7.08
|
7.07
|
5.55
|
13,900
|
|
|
7/16/2019
|
+0.15 / +2.19%
|
6.89
|
6.99
|
6.70
|
6.99
|
6.82
|
5.48
|
25,350
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
5.36
|
800
|
|
|
7/12/2019
|
+0.06 / +0.88%
|
6.83
|
6.85
|
6.75
|
6.84
|
6.80
|
5.36
|
4,120
|
|
|
7/11/2019
|
+0.04 / +0.59%
|
6.74
|
6.78
|
6.70
|
6.78
|
6.73
|
5.31
|
19,750
|
|
|
7/10/2019
|
+0.04 / +0.60%
|
6.75
|
6.80
|
6.74
|
6.74
|
6.76
|
5.28
|
6,300
|
|
|
7/9/2019
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
5.25
|
24,450
|
|
|
7/8/2019
|
+0.04 / +0.60%
|
6.71
|
6.80
|
6.71
|
6.75
|
6.73
|
5.29
|
2,230
|
|
|
7/5/2019
|
-0.14 / -2.04%
|
6.71
|
6.85
|
6.71
|
6.71
|
6.75
|
5.26
|
1,390
|
|
|
7/4/2019
|
+0.06 / +0.88%
|
6.80
|
6.85
|
6.70
|
6.85
|
6.76
|
5.37
|
6,210
|
|
|
7/3/2019
|
+0.09 / +1.34%
|
6.84
|
6.85
|
6.70
|
6.79
|
6.73
|
5.32
|
7,580
|
|
|
7/2/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.25
|
5,250
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.80
|
6.99
|
6.80
|
6.80
|
6.85
|
5.33
|
29,630
|
|
|