|
Closing price on 9/20/2019
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.63 |
| Volume |
9,400 |
| Split-adjusted Price |
5.48 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.01 / +0.14%
|
6.80
|
7.00
|
6.63
|
7.00
|
6.91
|
5.48
|
9,400
|
|
|
9/19/2019
|
+0.19 / +2.79%
|
7.00
|
7.00
|
6.64
|
6.99
|
6.91
|
5.48
|
3,620
|
|
|
9/18/2019
|
-0.16 / -2.30%
|
6.96
|
6.96
|
6.63
|
6.80
|
6.74
|
5.33
|
3,710
|
|
|
9/17/2019
|
-0.04 / -0.57%
|
6.60
|
6.99
|
6.60
|
6.96
|
6.79
|
5.45
|
25,200
|
|
|
9/16/2019
|
+0.08 / +1.16%
|
6.92
|
7.00
|
6.90
|
7.00
|
6.96
|
5.48
|
1,630
|
|
|
9/13/2019
|
-0.10 / -1.42%
|
6.72
|
6.98
|
6.72
|
6.92
|
6.98
|
5.42
|
9,460
|
|
|
9/12/2019
|
-0.10 / -1.40%
|
7.10
|
7.13
|
6.66
|
7.02
|
6.70
|
5.50
|
25,670
|
|
|
9/11/2019
|
+0.32 / +4.71%
|
7.15
|
7.15
|
6.90
|
7.12
|
7.08
|
5.58
|
30,360
|
|
|
9/10/2019
|
-0.20 / -2.86%
|
6.80
|
7.10
|
6.79
|
6.80
|
6.87
|
5.33
|
25,070
|
|
|
9/9/2019
|
-0.15 / -2.10%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.95
|
5.48
|
740
|
|
|
9/6/2019
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
5.60
|
10
|
|
|
9/5/2019
|
+0.15 / +2.14%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
5.60
|
10
|
|
|
9/4/2019
|
-0.15 / -2.10%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
1,290
|
|
|
9/3/2019
|
+0.10 / +1.42%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
5.60
|
30,030
|
|
|
8/30/2019
|
-0.03 / -0.42%
|
7.07
|
7.07
|
6.96
|
7.05
|
7.06
|
5.52
|
58,800
|
|
|
8/29/2019
|
-0.06 / -0.84%
|
7.18
|
7.18
|
7.00
|
7.08
|
7.14
|
5.55
|
3,220
|
|
|
8/28/2019
|
+0.03 / +0.42%
|
7.00
|
7.14
|
7.00
|
7.14
|
7.07
|
5.59
|
3,040
|
|
|
8/27/2019
|
+0.12 / +1.72%
|
7.00
|
7.19
|
6.81
|
7.11
|
7.14
|
5.57
|
1,680
|
|
|
8/26/2019
|
-0.19 / -2.65%
|
7.30
|
7.30
|
6.77
|
6.99
|
6.99
|
5.48
|
3,720
|
|
|
8/23/2019
|
-0.10 / -1.37%
|
7.28
|
7.28
|
7.18
|
7.18
|
7.23
|
5.63
|
52,080
|
|
|
8/22/2019
|
+0.08 / +1.11%
|
7.28
|
7.28
|
7.28
|
7.28
|
7.28
|
5.70
|
20
|
|
|
8/21/2019
|
0.00 / 0.00%
|
7.19
|
7.20
|
7.19
|
7.20
|
7.20
|
5.64
|
4,500
|
|
|
8/20/2019
|
+0.06 / +0.84%
|
7.45
|
7.45
|
7.20
|
7.20
|
7.33
|
5.64
|
1,180
|
|
|
8/19/2019
|
+0.14 / +2.00%
|
6.75
|
7.14
|
6.75
|
7.14
|
6.94
|
5.59
|
13,260
|
|
|
8/16/2019
|
-0.04 / -0.57%
|
6.78
|
7.00
|
6.78
|
7.00
|
6.89
|
5.48
|
230
|
|
|
8/15/2019
|
0.00 / 0.00%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
5.52
|
0
|
|
|
8/14/2019
|
-0.01 / -0.14%
|
6.79
|
7.04
|
6.77
|
7.04
|
6.89
|
5.52
|
3,340
|
|
|
8/13/2019
|
0.00 / 0.00%
|
7.00
|
7.05
|
7.00
|
7.05
|
7.03
|
5.52
|
210
|
|
|
8/12/2019
|
+0.13 / +1.88%
|
7.00
|
7.05
|
7.00
|
7.05
|
7.03
|
5.52
|
110
|
|
|
8/9/2019
|
-0.12 / -1.70%
|
6.78
|
6.94
|
6.76
|
6.92
|
6.85
|
5.42
|
5,200
|
|
|