|
Closing price on 9/9/2020
|
|
| Open |
6.10 |
| High |
6.15 |
| Low |
6.10 |
| Volume |
410 |
| Split-adjusted Price |
5.23 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.04 / -0.65%
|
6.10
|
6.15
|
6.10
|
6.15
|
6.13
|
5.23
|
410
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.11
|
6.19
|
6.10
|
6.19
|
6.15
|
5.26
|
24,980
|
|
|
9/7/2020
|
-0.01 / -0.16%
|
6.29
|
6.29
|
6.19
|
6.19
|
6.24
|
5.26
|
500
|
|
|
9/4/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.27
|
46,900
|
|
|
9/3/2020
|
-0.11 / -1.77%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
5.18
|
4,430
|
|
|
9/1/2020
|
-0.04 / -0.64%
|
6.00
|
6.21
|
6.00
|
6.21
|
6.11
|
5.28
|
1,110
|
|
|
8/31/2020
|
-0.03 / -0.48%
|
6.06
|
6.29
|
6.06
|
6.25
|
6.15
|
5.31
|
3,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.05
|
6.28
|
6.09
|
5.34
|
33,640
|
|
|
8/27/2020
|
+0.06 / +0.96%
|
6.40
|
6.40
|
6.10
|
6.28
|
6.16
|
5.34
|
8,120
|
|
|
8/26/2020
|
+0.03 / +0.48%
|
6.10
|
6.25
|
6.10
|
6.22
|
6.17
|
5.29
|
17,060
|
|
|
8/25/2020
|
-0.01 / -0.16%
|
6.24
|
6.24
|
6.08
|
6.19
|
6.15
|
5.26
|
34,630
|
|
|
8/24/2020
|
+0.02 / +0.32%
|
6.17
|
6.20
|
6.15
|
6.20
|
6.18
|
5.27
|
3,820
|
|
|
8/21/2020
|
+0.03 / +0.49%
|
6.10
|
6.18
|
6.10
|
6.18
|
6.14
|
5.25
|
870
|
|
|
8/20/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.01
|
6.15
|
6.09
|
5.23
|
18,220
|
|
|
8/19/2020
|
+0.04 / +0.65%
|
6.17
|
6.17
|
6.05
|
6.15
|
6.15
|
5.23
|
7,810
|
|
|
8/18/2020
|
+0.09 / +1.50%
|
6.02
|
6.12
|
6.02
|
6.11
|
6.06
|
5.19
|
5,450
|
|
|
8/17/2020
|
-0.13 / -2.11%
|
6.14
|
6.14
|
6.01
|
6.02
|
6.09
|
5.12
|
16,100
|
|
|
8/14/2020
|
+0.14 / +2.33%
|
6.16
|
6.19
|
6.01
|
6.15
|
6.02
|
5.23
|
9,130
|
|
|
8/13/2020
|
+0.01 / +0.17%
|
6.00
|
6.01
|
6.00
|
6.01
|
6.01
|
5.11
|
4,480
|
|
|
8/12/2020
|
0.00 / 0.00%
|
6.00
|
6.19
|
6.00
|
6.00
|
6.05
|
5.10
|
10,020
|
|
|
8/11/2020
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.10
|
2,890
|
|
|
8/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.02
|
6.20
|
6.04
|
5.27
|
20,020
|
|
|
8/7/2020
|
+0.05 / +0.81%
|
6.15
|
6.20
|
6.15
|
6.20
|
6.16
|
5.27
|
4,710
|
|
|
8/6/2020
|
-0.25 / -3.91%
|
6.20
|
6.20
|
5.80
|
6.15
|
5.87
|
5.23
|
41,230
|
|
|
8/5/2020
|
0.00 / 0.00%
|
6.15
|
6.40
|
6.10
|
6.40
|
6.39
|
5.01
|
21,290
|
|
|
8/4/2020
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.01
|
60
|
|
|
8/3/2020
|
+0.26 / +4.24%
|
6.20
|
6.39
|
6.20
|
6.39
|
6.25
|
5.01
|
8,800
|
|
|
7/31/2020
|
-0.31 / -4.81%
|
6.13
|
6.42
|
6.12
|
6.13
|
6.14
|
4.80
|
20,510
|
|
|
7/30/2020
|
+0.04 / +0.63%
|
6.30
|
6.45
|
6.29
|
6.44
|
6.35
|
5.05
|
2,520
|
|
|
7/29/2020
|
+0.29 / +4.75%
|
6.53
|
6.53
|
6.00
|
6.40
|
6.01
|
5.01
|
22,800
|
|
|