|
Closing price on 9/20/2013
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
33,400 |
| Split-adjusted Price |
4.07 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2013
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.07
|
33,400
|
|
|
9/19/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
4.16
|
78,300
|
|
|
9/18/2013
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
4.11
|
25,390
|
|
|
9/17/2013
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
4.26
|
192,760
|
|
|
9/16/2013
|
-0.50 / -5.68%
|
8.70
|
8.90
|
8.20
|
8.30
|
8.30
|
4.02
|
332,140
|
|
|
9/13/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
4.26
|
55,050
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.36
|
81,000
|
|
|
9/11/2013
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
4.36
|
77,360
|
|
|
9/10/2013
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
4.40
|
83,250
|
|
|
9/9/2013
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
4.36
|
176,860
|
|
|
9/6/2013
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
4.60
|
39,670
|
|
|
9/5/2013
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.40
|
4.55
|
172,970
|
|
|
9/4/2013
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
4.65
|
176,330
|
|
|
9/3/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.79
|
57,030
|
|
|
8/30/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
4.84
|
109,620
|
|
|
8/29/2013
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
4.84
|
115,700
|
|
|
8/28/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
4.94
|
310,700
|
|
|
8/27/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.94
|
47,520
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
5.03
|
129,180
|
|
|
8/23/2013
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
5.03
|
261,370
|
|
|
8/22/2013
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
4.94
|
180,220
|
|
|
8/21/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.08
|
225,680
|
|
|
8/20/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
5.13
|
171,610
|
|
|
8/19/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
5.13
|
242,690
|
|
|
8/16/2013
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
5.08
|
253,500
|
|
|
8/15/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
4.99
|
189,690
|
|
|
8/14/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
4.99
|
180,930
|
|
|
8/13/2013
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
4.99
|
313,750
|
|
|
8/12/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
5.08
|
131,850
|
|
|
8/9/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.13
|
110,140
|
|
|