|
Closing price on 11/12/2014
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
916,660 |
| Split-adjusted Price |
6.83 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
6.83
|
916,660
|
|
|
11/11/2014
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
6.77
|
865,910
|
|
|
11/10/2014
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.30
|
12.50
|
12.50
|
6.94
|
779,670
|
|
|
11/7/2014
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.60
|
7.00
|
1,703,750
|
|
|
11/6/2014
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.50
|
6.94
|
1,454,250
|
|
|
11/5/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
6.50
|
581,850
|
|
|
11/4/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
6.55
|
593,510
|
|
|
11/3/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
6.61
|
864,840
|
|
|
10/31/2014
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.60
|
11.90
|
11.90
|
6.61
|
623,690
|
|
|
10/30/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
6.55
|
251,760
|
|
|
10/29/2014
|
+0.40 / +3.48%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
6.61
|
215,710
|
|
|
10/28/2014
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
6.39
|
364,960
|
|
|
10/27/2014
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
6.39
|
398,690
|
|
|
10/24/2014
|
-0.20 / -1.63%
|
12.30
|
12.40
|
11.80
|
12.10
|
12.10
|
6.72
|
723,500
|
|
|
10/23/2014
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
6.83
|
586,460
|
|
|
10/22/2014
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
7.05
|
361,370
|
|
|
10/21/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
6.89
|
318,640
|
|
|
10/20/2014
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
6.89
|
193,890
|
|
|
10/17/2014
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.60
|
7.00
|
387,910
|
|
|
10/16/2014
|
-0.60 / -4.65%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
6.83
|
814,980
|
|
|
10/15/2014
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
7.16
|
683,770
|
|
|
10/14/2014
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.60
|
7.00
|
585,770
|
|
|
10/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
7.16
|
588,690
|
|
|
10/10/2014
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.80
|
12.90
|
12.90
|
7.16
|
884,460
|
|
|
10/9/2014
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.30
|
7.39
|
911,110
|
|
|
10/8/2014
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
7.39
|
795,970
|
|
|
10/7/2014
|
+0.40 / +3.01%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
7.61
|
2,258,570
|
|
|
10/6/2014
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
7.39
|
1,102,970
|
|
|
10/3/2014
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
7.33
|
1,113,700
|
|
|
10/2/2014
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
7.27
|
875,810
|
|
|