Closing price on 9/13/2022
|
|
Open |
6.00 |
High |
6.08 |
Low |
5.85 |
Volume |
144,200 |
Split-adjusted Price |
5.68 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2022
|
-0.02 / -0.34%
|
6.00
|
6.08
|
5.85
|
5.94
|
5.98
|
5.68
|
144,200
|
|
9/12/2022
|
+0.18 / +3.11%
|
5.82
|
6.05
|
5.79
|
5.96
|
5.93
|
5.70
|
262,700
|
|
9/9/2022
|
+0.02 / +0.35%
|
5.78
|
5.80
|
5.71
|
5.78
|
5.77
|
5.53
|
129,900
|
|
9/8/2022
|
+0.03 / +0.52%
|
5.80
|
5.80
|
5.72
|
5.76
|
5.75
|
5.51
|
95,800
|
|
9/7/2022
|
-0.07 / -1.21%
|
5.80
|
5.82
|
5.73
|
5.73
|
5.77
|
5.48
|
154,300
|
|
9/6/2022
|
+0.05 / +0.87%
|
5.75
|
5.81
|
5.75
|
5.80
|
5.79
|
5.55
|
118,100
|
|
9/5/2022
|
-0.05 / -0.86%
|
5.78
|
5.82
|
5.74
|
5.75
|
5.76
|
5.50
|
116,200
|
|
8/31/2022
|
0.00 / 0.00%
|
5.70
|
5.81
|
5.70
|
5.80
|
5.76
|
5.55
|
82,600
|
|
8/30/2022
|
+0.05 / +0.87%
|
5.75
|
5.82
|
5.75
|
5.80
|
5.79
|
5.55
|
55,000
|
|
8/29/2022
|
-0.09 / -1.54%
|
5.78
|
5.80
|
5.60
|
5.75
|
5.73
|
5.50
|
144,500
|
|
8/26/2022
|
-0.01 / -0.17%
|
5.85
|
5.87
|
5.78
|
5.84
|
5.80
|
5.59
|
153,500
|
|
8/25/2022
|
+0.05 / +0.86%
|
5.80
|
5.87
|
5.80
|
5.85
|
5.83
|
5.60
|
88,000
|
|
8/24/2022
|
+0.05 / +0.87%
|
5.75
|
5.86
|
5.75
|
5.80
|
5.81
|
5.55
|
95,200
|
|
8/23/2022
|
-0.04 / -0.69%
|
5.69
|
5.79
|
5.69
|
5.75
|
5.74
|
5.50
|
106,100
|
|
8/22/2022
|
-0.06 / -1.03%
|
5.98
|
5.98
|
5.67
|
5.79
|
5.80
|
5.54
|
160,700
|
|
8/19/2022
|
0.00 / 0.00%
|
5.85
|
5.94
|
5.80
|
5.85
|
5.85
|
5.60
|
119,600
|
|
8/18/2022
|
-0.08 / -1.35%
|
5.95
|
5.95
|
5.80
|
5.85
|
5.84
|
5.60
|
130,300
|
|
8/17/2022
|
+0.07 / +1.19%
|
5.90
|
5.98
|
5.85
|
5.93
|
5.92
|
5.67
|
211,900
|
|
8/16/2022
|
-0.01 / -0.17%
|
5.87
|
5.90
|
5.85
|
5.86
|
5.86
|
5.61
|
138,500
|
|
8/15/2022
|
+0.01 / +0.17%
|
5.87
|
5.98
|
5.83
|
5.87
|
5.88
|
5.62
|
126,600
|
|
8/12/2022
|
-0.04 / -0.68%
|
5.83
|
5.95
|
5.76
|
5.86
|
5.87
|
5.61
|
118,900
|
|
8/11/2022
|
-0.17 / -2.80%
|
6.07
|
6.14
|
5.90
|
5.90
|
6.00
|
5.65
|
207,900
|
|
8/10/2022
|
+0.17 / +2.88%
|
5.90
|
6.15
|
5.89
|
6.07
|
6.02
|
5.81
|
394,700
|
|
8/9/2022
|
+0.04 / +0.68%
|
5.86
|
5.90
|
5.74
|
5.90
|
5.84
|
5.65
|
276,600
|
|
8/8/2022
|
+0.27 / +4.83%
|
5.71
|
5.89
|
5.63
|
5.86
|
5.77
|
5.61
|
277,900
|
|
8/5/2022
|
+0.12 / +2.19%
|
5.73
|
5.73
|
5.48
|
5.59
|
5.53
|
5.35
|
244,000
|
|
8/4/2022
|
+0.09 / +1.67%
|
5.39
|
5.55
|
5.38
|
5.47
|
5.45
|
5.23
|
224,800
|
|
8/3/2022
|
0.00 / 0.00%
|
5.38
|
5.43
|
5.20
|
5.38
|
5.35
|
5.15
|
72,400
|
|
8/2/2022
|
+0.15 / +2.87%
|
5.20
|
5.38
|
5.20
|
5.38
|
5.33
|
5.15
|
173,100
|
|
8/1/2022
|
+0.05 / +0.97%
|
5.19
|
5.23
|
5.06
|
5.23
|
5.15
|
5.00
|
162,700
|
|
|