|
Closing price on 9/3/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
82,840 |
| Split-adjusted Price |
3.47 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.36
|
3.47
|
82,840
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.47
|
118,450
|
|
|
8/31/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.35
|
3.47
|
163,100
|
|
|
8/28/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
3.47
|
151,530
|
|
|
8/27/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.44
|
3.52
|
151,600
|
|
|
8/26/2015
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.29
|
3.47
|
100,620
|
|
|
8/25/2015
|
-0.40 / -6.15%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.21
|
3.30
|
454,760
|
|
|
8/24/2015
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.54
|
3.52
|
225,510
|
|
|
8/21/2015
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.77
|
3.74
|
304,400
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
3.85
|
284,080
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
3.85
|
134,170
|
|
|
8/18/2015
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.85
|
157,570
|
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.18
|
3.79
|
231,770
|
|
|
8/14/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.01
|
3.79
|
270,520
|
|
|
8/13/2015
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
3.79
|
129,860
|
|
|
8/12/2015
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.14
|
3.95
|
162,350
|
|
|
8/11/2015
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.30
|
3.90
|
186,430
|
|
|
8/10/2015
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.42
|
4.01
|
150,080
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
4.06
|
109,550
|
|
|
8/6/2015
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.46
|
4.06
|
343,340
|
|
|
8/5/2015
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.24
|
3.95
|
174,230
|
|
|
8/4/2015
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.17
|
3.85
|
158,800
|
|
|
8/3/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.18
|
3.95
|
88,520
|
|
|
7/31/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.31
|
3.95
|
272,530
|
|
|
7/30/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
3.90
|
66,850
|
|
|
7/29/2015
|
-0.20 / -2.74%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.17
|
3.85
|
124,560
|
|
|
7/28/2015
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.24
|
3.95
|
201,270
|
|
|
7/27/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
3.90
|
117,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
3.90
|
155,080
|
|
|
7/23/2015
|
+0.10 / +1.41%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.32
|
3.90
|
407,430
|
|
|