|
Closing price on 9/11/2018
|
|
| Open |
7.82 |
| High |
8.15 |
| Low |
7.80 |
| Volume |
124,360 |
| Split-adjusted Price |
5.80 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
-0.16 / -1.97%
|
7.82
|
8.15
|
7.80
|
7.95
|
7.98
|
5.80
|
124,360
|
|
|
9/10/2018
|
-0.19 / -2.29%
|
8.30
|
8.50
|
7.76
|
8.11
|
8.24
|
5.91
|
350,080
|
|
|
9/7/2018
|
-0.10 / -1.19%
|
8.55
|
8.55
|
8.20
|
8.30
|
8.34
|
6.05
|
278,900
|
|
|
9/6/2018
|
+0.35 / +4.35%
|
8.05
|
8.50
|
8.05
|
8.40
|
8.25
|
6.12
|
588,110
|
|
|
9/5/2018
|
+0.27 / +3.47%
|
7.51
|
8.20
|
7.51
|
8.05
|
7.99
|
5.87
|
204,700
|
|
|
9/4/2018
|
-0.27 / -3.35%
|
8.00
|
8.05
|
7.50
|
7.78
|
7.90
|
5.67
|
96,020
|
|
|
8/31/2018
|
-0.09 / -1.11%
|
8.18
|
8.18
|
8.00
|
8.05
|
8.08
|
5.87
|
283,420
|
|
|
8/30/2018
|
-0.01 / -0.12%
|
8.01
|
8.25
|
7.80
|
8.14
|
8.13
|
5.94
|
400,110
|
|
|
8/29/2018
|
+0.19 / +2.39%
|
7.97
|
8.40
|
7.89
|
8.15
|
8.13
|
5.94
|
203,660
|
|
|
8/28/2018
|
-0.19 / -2.33%
|
8.10
|
8.15
|
7.58
|
7.96
|
7.95
|
5.80
|
454,920
|
|
|
8/27/2018
|
+0.39 / +5.03%
|
8.30
|
8.30
|
7.60
|
8.15
|
8.19
|
5.94
|
984,790
|
|
|
8/24/2018
|
+0.50 / +6.89%
|
7.76
|
7.76
|
7.76
|
7.76
|
7.76
|
5.66
|
43,610
|
|
|
8/23/2018
|
+0.47 / +6.92%
|
7.26
|
7.26
|
7.26
|
7.26
|
7.26
|
5.29
|
38,160
|
|
|
8/22/2018
|
+0.44 / +6.93%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
4.95
|
21,760
|
|
|
8/21/2018
|
+0.41 / +6.90%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
4.63
|
77,440
|
|
|
8/20/2018
|
+0.01 / +0.17%
|
5.94
|
6.03
|
5.94
|
5.94
|
5.94
|
4.33
|
35,170
|
|
|
8/17/2018
|
-0.01 / -0.17%
|
6.04
|
6.04
|
5.91
|
5.93
|
5.96
|
4.32
|
74,050
|
|
|
8/16/2018
|
-0.13 / -2.14%
|
5.92
|
6.04
|
5.92
|
5.94
|
5.98
|
4.33
|
22,090
|
|
|
8/15/2018
|
+0.07 / +1.17%
|
6.09
|
6.09
|
6.00
|
6.07
|
6.05
|
4.43
|
6,450
|
|
|
8/14/2018
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
4.37
|
173,810
|
|
|
8/13/2018
|
+0.06 / +0.99%
|
6.00
|
6.15
|
6.00
|
6.10
|
6.06
|
4.45
|
7,840
|
|
|
8/10/2018
|
0.00 / 0.00%
|
5.85
|
6.04
|
5.70
|
6.04
|
5.95
|
4.40
|
18,820
|
|
|
8/9/2018
|
+0.04 / +0.67%
|
5.99
|
6.04
|
5.90
|
6.04
|
5.96
|
4.40
|
18,800
|
|
|
8/8/2018
|
-0.06 / -0.99%
|
6.04
|
6.04
|
5.85
|
6.00
|
5.94
|
4.37
|
2,190
|
|
|
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
|
|
|