|
Closing price on 9/16/2021
|
|
| Open |
7.89 |
| High |
7.90 |
| Low |
7.62 |
| Volume |
218,600 |
| Split-adjusted Price |
6.63 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.31 / +4.14%
|
7.89
|
7.90
|
7.62
|
7.80
|
7.82
|
6.63
|
218,600
|
|
|
9/15/2021
|
+0.49 / +7.00%
|
7.10
|
7.49
|
7.10
|
7.49
|
7.39
|
6.37
|
799,900
|
|
|
9/14/2021
|
+0.01 / +0.14%
|
6.90
|
7.10
|
6.85
|
7.00
|
6.94
|
5.95
|
138,500
|
|
|
9/13/2021
|
+0.05 / +0.72%
|
6.99
|
7.15
|
6.82
|
6.99
|
7.02
|
5.94
|
101,100
|
|
|
9/10/2021
|
+0.04 / +0.58%
|
7.09
|
7.09
|
6.82
|
6.94
|
6.92
|
5.90
|
25,300
|
|
|
9/9/2021
|
+0.03 / +0.44%
|
6.80
|
6.90
|
6.79
|
6.90
|
6.85
|
5.86
|
37,500
|
|
|
9/8/2021
|
+0.05 / +0.73%
|
6.82
|
7.00
|
6.82
|
6.87
|
6.89
|
5.84
|
39,500
|
|
|
9/7/2021
|
-0.18 / -2.57%
|
7.15
|
7.15
|
6.82
|
6.82
|
6.92
|
5.80
|
85,500
|
|
|
9/6/2021
|
+0.29 / +4.32%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.01
|
5.95
|
206,900
|
|
|
9/1/2021
|
+0.01 / +0.15%
|
6.66
|
6.82
|
6.66
|
6.71
|
6.73
|
5.70
|
10,100
|
|
|
8/31/2021
|
-0.02 / -0.30%
|
6.90
|
6.90
|
6.66
|
6.70
|
6.78
|
5.69
|
40,700
|
|
|
8/30/2021
|
+0.12 / +1.82%
|
6.65
|
6.72
|
6.52
|
6.72
|
6.67
|
5.71
|
61,200
|
|
|
8/27/2021
|
-0.06 / -0.90%
|
6.52
|
6.63
|
6.52
|
6.60
|
6.52
|
5.61
|
1,400
|
|
|
8/26/2021
|
-0.01 / -0.15%
|
6.69
|
6.69
|
6.51
|
6.66
|
6.65
|
5.66
|
54,600
|
|
|
8/25/2021
|
-0.01 / -0.15%
|
6.79
|
6.79
|
6.52
|
6.67
|
6.61
|
5.67
|
18,300
|
|
|
8/24/2021
|
+0.23 / +3.57%
|
6.79
|
6.86
|
6.46
|
6.68
|
6.59
|
5.68
|
30,500
|
|
|
8/23/2021
|
-0.10 / -1.53%
|
6.55
|
6.60
|
6.45
|
6.45
|
6.50
|
5.48
|
16,300
|
|
|
8/20/2021
|
-0.15 / -2.24%
|
6.70
|
6.72
|
6.51
|
6.55
|
6.66
|
5.57
|
74,500
|
|
|
8/19/2021
|
-0.06 / -0.89%
|
6.68
|
6.70
|
6.66
|
6.70
|
6.67
|
5.69
|
18,300
|
|
|
8/18/2021
|
0.00 / 0.00%
|
6.59
|
6.80
|
6.59
|
6.76
|
6.73
|
5.75
|
26,100
|
|
|
8/17/2021
|
-0.05 / -0.73%
|
6.81
|
6.90
|
6.76
|
6.76
|
6.85
|
5.75
|
59,700
|
|
|
8/16/2021
|
+0.10 / +1.49%
|
6.72
|
6.82
|
6.70
|
6.81
|
6.75
|
5.79
|
46,500
|
|
|
8/13/2021
|
+0.03 / +0.45%
|
6.97
|
6.97
|
6.50
|
6.71
|
6.75
|
5.70
|
32,900
|
|
|
8/12/2021
|
+0.19 / +2.93%
|
6.41
|
6.80
|
6.40
|
6.68
|
6.60
|
5.68
|
50,600
|
|
|
8/11/2021
|
+0.14 / +2.20%
|
6.40
|
6.54
|
6.40
|
6.49
|
6.43
|
5.52
|
32,500
|
|
|
8/10/2021
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.34
|
5.40
|
26,500
|
|
|
8/9/2021
|
+0.03 / +0.47%
|
6.31
|
6.44
|
6.30
|
6.41
|
6.36
|
5.45
|
15,400
|
|
|
8/6/2021
|
-0.02 / -0.31%
|
6.39
|
6.39
|
6.30
|
6.38
|
6.32
|
5.42
|
5,700
|
|
|
8/5/2021
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.40
|
6.40
|
6.43
|
5.44
|
4,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.20
|
6.45
|
6.29
|
5.48
|
65,200
|
|
|