|
|
Closing price on 9/21/2023
|
|
| Open |
6.48 |
| High |
6.68 |
| Low |
6.40 |
| Volume |
1,089,300 |
| Split-adjusted Price |
6.60 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
+0.20 / +3.13%
|
6.48
|
6.68
|
6.40
|
6.60
|
6.59
|
6.60
|
1,089,300
|
|
|
9/20/2023
|
0.00 / 0.00%
|
6.40
|
6.54
|
6.30
|
6.40
|
6.36
|
6.40
|
187,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.25
|
6.40
|
6.35
|
6.40
|
441,000
|
|
|
9/18/2023
|
-0.10 / -1.54%
|
6.50
|
6.57
|
6.30
|
6.40
|
6.41
|
6.40
|
295,300
|
|
|
9/15/2023
|
+0.30 / +4.84%
|
6.21
|
6.60
|
6.21
|
6.50
|
6.36
|
6.50
|
519,300
|
|
|
9/14/2023
|
-0.10 / -1.59%
|
6.29
|
6.30
|
6.16
|
6.20
|
6.22
|
6.20
|
485,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
6.30
|
6.37
|
6.04
|
6.30
|
6.29
|
6.30
|
696,300
|
|
|
9/12/2023
|
+0.11 / +1.78%
|
6.35
|
6.35
|
6.12
|
6.30
|
6.22
|
6.30
|
690,400
|
|
|
9/11/2023
|
+0.19 / +3.17%
|
6.10
|
6.30
|
5.90
|
6.19
|
6.12
|
6.19
|
805,900
|
|
|
9/8/2023
|
-0.03 / -0.50%
|
6.05
|
6.05
|
5.93
|
6.00
|
5.98
|
6.00
|
318,800
|
|
|
9/7/2023
|
+0.07 / +1.17%
|
5.98
|
6.08
|
5.98
|
6.03
|
6.01
|
6.03
|
519,100
|
|
|
9/6/2023
|
-0.04 / -0.67%
|
6.09
|
6.09
|
5.89
|
5.96
|
5.99
|
5.96
|
246,200
|
|
|
9/5/2023
|
+0.26 / +4.53%
|
5.75
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
504,400
|
|
|
8/31/2023
|
+0.01 / +0.17%
|
5.65
|
5.80
|
5.65
|
5.74
|
5.73
|
5.74
|
218,700
|
|
|
8/30/2023
|
-0.01 / -0.17%
|
5.80
|
5.80
|
5.68
|
5.73
|
5.71
|
5.73
|
163,900
|
|
|
8/29/2023
|
-0.09 / -1.54%
|
5.80
|
5.90
|
5.70
|
5.74
|
5.79
|
5.74
|
372,600
|
|
|
8/28/2023
|
+0.12 / +2.10%
|
5.72
|
5.91
|
5.72
|
5.83
|
5.78
|
5.83
|
157,500
|
|
|
8/25/2023
|
-0.07 / -1.21%
|
5.75
|
5.79
|
5.65
|
5.71
|
5.72
|
5.71
|
127,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.60
|
5.78
|
5.77
|
5.78
|
189,700
|
|
|
8/23/2023
|
-0.09 / -1.53%
|
6.17
|
6.17
|
5.78
|
5.78
|
5.87
|
5.78
|
378,100
|
|
|
8/22/2023
|
+0.38 / +6.92%
|
5.54
|
5.87
|
5.16
|
5.87
|
5.60
|
5.87
|
637,000
|
|
|
8/21/2023
|
-0.33 / -5.67%
|
5.60
|
5.72
|
5.45
|
5.49
|
5.53
|
5.49
|
1,176,800
|
|
|
8/18/2023
|
-0.43 / -6.88%
|
6.02
|
6.30
|
5.82
|
5.82
|
5.92
|
5.82
|
669,600
|
|
|
8/17/2023
|
-0.19 / -2.95%
|
6.78
|
6.78
|
6.00
|
6.25
|
6.44
|
6.25
|
1,121,400
|
|
|
8/16/2023
|
+0.42 / +6.98%
|
6.44
|
6.44
|
6.31
|
6.44
|
6.44
|
6.44
|
2,179,100
|
|
|
8/15/2023
|
+0.39 / +6.93%
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
295,800
|
|
|
8/14/2023
|
+0.36 / +6.83%
|
5.29
|
5.63
|
5.21
|
5.63
|
5.53
|
5.63
|
677,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
5.23
|
5.32
|
5.10
|
5.27
|
5.22
|
5.27
|
188,400
|
|
|
8/10/2023
|
-0.06 / -1.13%
|
5.36
|
5.36
|
5.25
|
5.27
|
5.33
|
5.27
|
223,100
|
|
|
8/9/2023
|
-0.07 / -1.30%
|
5.40
|
5.42
|
5.31
|
5.33
|
5.37
|
5.33
|
226,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|