Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2022	-0.06 / -1.18%	5.22	5.22	4.80	5.02	5.02	5.02	46,600
9/26/2022	-0.22 / -4.15%	5.25	5.25	5.00	5.08	5.09	5.08	125,600
9/23/2022	-0.05 / -0.93%	5.03	5.39	5.03	5.30	5.32	5.30	81,200
9/22/2022	-0.13 / -2.37%	5.40	5.40	5.29	5.35	5.33	5.35	112,300
9/21/2022	-0.02 / -0.36%	5.20	5.59	5.20	5.48	5.46	5.48	35,300
9/20/2022	+0.18 / +3.38%	5.38	5.50	5.20	5.50	5.30	5.50	65,000
9/19/2022	-0.23 / -4.14%	5.30	5.69	5.30	5.32	5.39	5.32	92,700
9/16/2022	-0.04 / -0.68%	5.80	5.85	5.78	5.80	5.81	5.55	206,700
9/15/2022	-0.09 / -1.52%	6.05	6.05	5.83	5.84	5.90	5.59	106,700
9/14/2022	-0.01 / -0.17%	5.96	5.96	5.81	5.93	5.89	5.67	97,100
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

<<Previous 30 days Next 30 days>>

FCM News

21/11	FCM: Record date for 2023 stock dividend payment
18/11	FCM: Report affiliated person trade
15/11	FCM: BOD resolution dated November 14, 2024
15/11	FCM: Stock issuance for dividend payment
31/10	FCM: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
ACM	870,700	0.60	20.00%
AMC	0	16.50	0.00%
ATG	52,500	2.00	-9.09%
BKC	1,000	11.40	-1.72%
BMC	27,700	19.55	-1.76%
BMJ	0	12.30	0.00%
CBI	100	9.00	-2.17%
CMI	0	1.10	0.00%