|
Closing price on 9/28/2021
|
|
| Open |
6.95 |
| High |
7.42 |
| Low |
6.93 |
| Volume |
704,600 |
| Split-adjusted Price |
6.15 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.21 / -2.82%
|
6.95
|
7.42
|
6.93
|
7.23
|
7.03
|
6.15
|
704,600
|
|
|
9/27/2021
|
-0.56 / -7.00%
|
7.60
|
7.90
|
7.44
|
7.44
|
7.53
|
6.32
|
556,000
|
|
|
9/24/2021
|
-0.38 / -4.53%
|
8.69
|
8.69
|
7.99
|
8.00
|
8.25
|
6.80
|
491,500
|
|
|
9/23/2021
|
+0.54 / +6.89%
|
8.38
|
8.38
|
8.30
|
8.38
|
8.38
|
7.12
|
1,475,900
|
|
|
9/22/2021
|
+0.51 / +6.96%
|
7.35
|
7.84
|
7.34
|
7.84
|
7.79
|
6.66
|
2,247,400
|
|
|
9/21/2021
|
-0.02 / -0.27%
|
7.30
|
7.35
|
7.00
|
7.33
|
7.17
|
6.23
|
402,800
|
|
|
9/20/2021
|
-0.32 / -4.17%
|
7.60
|
7.60
|
7.30
|
7.35
|
7.46
|
6.25
|
335,900
|
|
|
9/17/2021
|
-0.13 / -1.67%
|
7.82
|
7.83
|
7.50
|
7.67
|
7.68
|
6.52
|
119,500
|
|
|
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
|
|
|