|
Closing price on 8/9/2021
|
|
| Open |
6.31 |
| High |
6.44 |
| Low |
6.30 |
| Volume |
15,400 |
| Split-adjusted Price |
5.32 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.03 / +0.47%
|
6.31
|
6.44
|
6.30
|
6.41
|
6.36
|
5.32
|
15,400
|
|
|
8/6/2021
|
-0.02 / -0.31%
|
6.39
|
6.39
|
6.30
|
6.38
|
6.32
|
5.29
|
5,700
|
|
|
8/5/2021
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.40
|
6.40
|
6.43
|
5.31
|
4,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.20
|
6.45
|
6.29
|
5.35
|
65,200
|
|
|
8/3/2021
|
+0.05 / +0.78%
|
6.40
|
6.55
|
6.31
|
6.45
|
6.40
|
5.35
|
7,500
|
|
|
8/2/2021
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.19
|
6.40
|
6.31
|
5.31
|
21,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
5.91
|
6.20
|
5.91
|
6.20
|
6.05
|
5.14
|
17,200
|
|
|
7/29/2021
|
+0.04 / +0.65%
|
6.09
|
6.20
|
6.09
|
6.20
|
6.17
|
5.14
|
4,700
|
|
|
7/28/2021
|
-0.01 / -0.16%
|
6.12
|
6.17
|
6.12
|
6.16
|
6.17
|
5.11
|
14,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.30
|
6.34
|
6.17
|
6.17
|
6.26
|
5.12
|
9,900
|
|
|
7/26/2021
|
-0.11 / -1.75%
|
6.13
|
6.20
|
6.11
|
6.17
|
6.11
|
5.12
|
8,200
|
|
|
7/23/2021
|
-0.02 / -0.32%
|
6.30
|
6.30
|
6.15
|
6.28
|
6.17
|
5.21
|
6,000
|
|
|
7/22/2021
|
+0.07 / +1.12%
|
6.20
|
6.30
|
6.16
|
6.30
|
6.25
|
5.22
|
8,800
|
|
|
7/21/2021
|
-0.02 / -0.32%
|
6.06
|
6.24
|
6.06
|
6.23
|
6.16
|
5.17
|
9,900
|
|
|
7/20/2021
|
-0.03 / -0.48%
|
6.01
|
6.25
|
6.00
|
6.25
|
6.10
|
5.18
|
8,200
|
|
|
7/19/2021
|
-0.08 / -1.26%
|
6.10
|
6.28
|
5.95
|
6.28
|
6.04
|
5.21
|
10,600
|
|
|
7/16/2021
|
+0.17 / +2.75%
|
6.10
|
6.62
|
6.00
|
6.36
|
6.13
|
5.27
|
8,000
|
|
|
7/15/2021
|
+0.04 / +0.65%
|
6.15
|
6.19
|
6.02
|
6.19
|
6.16
|
5.13
|
18,500
|
|
|
7/14/2021
|
-0.23 / -3.61%
|
6.31
|
6.31
|
6.10
|
6.15
|
6.18
|
5.10
|
20,700
|
|
|
7/13/2021
|
-0.06 / -0.93%
|
6.66
|
6.66
|
6.00
|
6.38
|
6.09
|
5.29
|
71,700
|
|
|
7/12/2021
|
-0.25 / -3.74%
|
6.60
|
6.60
|
6.24
|
6.44
|
6.34
|
5.34
|
32,000
|
|
|
7/9/2021
|
-0.03 / -0.45%
|
6.71
|
6.71
|
6.50
|
6.69
|
6.54
|
5.55
|
18,500
|
|
|
7/8/2021
|
+0.01 / +0.15%
|
6.70
|
6.72
|
6.60
|
6.72
|
6.65
|
5.57
|
7,800
|
|
|
7/7/2021
|
-0.08 / -1.18%
|
6.50
|
6.72
|
6.41
|
6.71
|
6.53
|
5.56
|
22,700
|
|
|
7/6/2021
|
-0.01 / -0.15%
|
6.50
|
6.79
|
6.50
|
6.79
|
6.66
|
5.63
|
10,800
|
|
|
7/5/2021
|
-0.10 / -1.45%
|
6.84
|
6.88
|
6.72
|
6.80
|
6.74
|
5.64
|
19,300
|
|
|
7/2/2021
|
-0.06 / -0.86%
|
6.96
|
6.96
|
6.82
|
6.90
|
6.91
|
5.72
|
33,700
|
|
|
7/1/2021
|
+0.15 / +2.20%
|
6.82
|
7.00
|
6.81
|
6.96
|
6.88
|
5.77
|
66,600
|
|
|
6/30/2021
|
+0.13 / +1.95%
|
6.70
|
6.89
|
6.68
|
6.81
|
6.78
|
5.65
|
51,000
|
|
|
6/29/2021
|
-0.02 / -0.30%
|
6.70
|
6.72
|
6.68
|
6.68
|
6.71
|
5.54
|
8,500
|
|
|