|
Closing price on 9/5/2016
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
77,910 |
| Split-adjusted Price |
2.74 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
2.74
|
77,910
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
2.68
|
40,860
|
|
|
8/31/2016
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
2.68
|
88,570
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.62
|
56,100
|
|
|
8/29/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.46
|
2.62
|
49,560
|
|
|
8/26/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
2.68
|
17,970
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
2.68
|
47,700
|
|
|
8/24/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
2.68
|
23,860
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
2.74
|
21,340
|
|
|
8/22/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
2.74
|
183,600
|
|
|
8/19/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
2.68
|
26,930
|
|
|
8/18/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.59
|
2.68
|
113,640
|
|
|
8/17/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.51
|
2.68
|
103,370
|
|
|
8/16/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.52
|
2.74
|
157,190
|
|
|
8/15/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.53
|
2.68
|
24,640
|
|
|
8/12/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.49
|
2.68
|
70,330
|
|
|
8/11/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
2.74
|
90,280
|
|
|
8/10/2016
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.57
|
2.74
|
338,310
|
|
|
8/9/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
2.62
|
72,950
|
|
|
8/8/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.56
|
21,140
|
|
|
8/5/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.22
|
2.50
|
148,170
|
|
|
8/4/2016
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.41
|
2.56
|
184,090
|
|
|
8/3/2016
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.55
|
2.74
|
15,380
|
|
|
8/2/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.40
|
4.70
|
4.52
|
2.80
|
121,000
|
|
|
8/1/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
2.74
|
29,380
|
|
|
7/29/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.76
|
2.86
|
43,260
|
|
|
7/28/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.72
|
2.86
|
28,790
|
|
|
7/27/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
2.80
|
49,980
|
|
|
7/26/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
2.86
|
117,380
|
|
|
7/25/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
2.86
|
108,120
|
|
|