|
Closing price on 11/22/2024
|
|
| Open |
3.17 |
| High |
3.20 |
| Low |
3.16 |
| Volume |
13,900 |
| Split-adjusted Price |
3.10 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.01 / +0.32%
|
3.17
|
3.20
|
3.16
|
3.18
|
3.18
|
3.10
|
13,900
|
|
|
11/21/2024
|
+0.07 / +2.26%
|
3.08
|
3.20
|
3.08
|
3.17
|
3.17
|
3.09
|
43,900
|
|
|
11/20/2024
|
+0.08 / +2.65%
|
3.03
|
3.15
|
2.95
|
3.10
|
3.07
|
3.02
|
25,800
|
|
|
11/19/2024
|
-0.07 / -2.27%
|
3.10
|
3.13
|
3.01
|
3.02
|
3.05
|
2.95
|
31,200
|
|
|
11/18/2024
|
-0.05 / -1.59%
|
3.11
|
3.15
|
3.09
|
3.09
|
3.12
|
3.01
|
9,400
|
|
|
11/15/2024
|
-0.11 / -3.38%
|
3.29
|
3.29
|
3.12
|
3.14
|
3.15
|
3.06
|
53,900
|
|
|
11/14/2024
|
+0.04 / +1.25%
|
3.26
|
3.26
|
3.16
|
3.25
|
3.22
|
3.17
|
30,700
|
|
|
11/13/2024
|
-0.02 / -0.62%
|
3.21
|
3.23
|
3.20
|
3.21
|
3.22
|
3.13
|
10,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.20
|
3.23
|
3.21
|
3.15
|
30,700
|
|
|
11/11/2024
|
-0.10 / -3.00%
|
3.32
|
3.32
|
3.20
|
3.23
|
3.23
|
3.15
|
19,600
|
|
|
11/8/2024
|
+0.05 / +1.52%
|
3.28
|
3.33
|
3.22
|
3.33
|
3.26
|
3.25
|
28,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
3.09
|
3.34
|
3.09
|
3.28
|
3.11
|
3.20
|
66,100
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.28
|
3.31
|
3.16
|
3.28
|
3.27
|
3.20
|
14,600
|
|
|
11/5/2024
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.13
|
3.28
|
3.19
|
3.20
|
27,200
|
|
|
11/4/2024
|
-0.02 / -0.61%
|
3.32
|
3.39
|
3.10
|
3.27
|
3.28
|
3.19
|
19,200
|
|
|
11/1/2024
|
-0.05 / -1.50%
|
3.30
|
3.33
|
3.26
|
3.29
|
3.30
|
3.21
|
16,400
|
|
|
10/31/2024
|
-0.01 / -0.30%
|
3.36
|
3.37
|
3.31
|
3.34
|
3.34
|
3.26
|
7,200
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.37
|
3.41
|
3.35
|
3.35
|
3.37
|
3.27
|
27,200
|
|
|
10/29/2024
|
-0.01 / -0.30%
|
3.36
|
3.38
|
3.34
|
3.35
|
3.35
|
3.27
|
18,600
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.36
|
3.38
|
3.35
|
3.36
|
3.36
|
3.28
|
4,600
|
|
|
10/25/2024
|
0.00 / 0.00%
|
3.37
|
3.38
|
3.35
|
3.36
|
3.36
|
3.28
|
8,600
|
|
|
10/24/2024
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.37
|
3.28
|
8,600
|
|
|
10/23/2024
|
+0.01 / +0.30%
|
3.35
|
3.39
|
3.32
|
3.39
|
3.36
|
3.31
|
21,200
|
|
|
10/22/2024
|
+0.06 / +1.81%
|
3.43
|
3.45
|
3.38
|
3.38
|
3.42
|
3.30
|
58,300
|
|
|
10/21/2024
|
+0.02 / +0.61%
|
3.46
|
3.46
|
3.30
|
3.32
|
3.37
|
3.24
|
6,800
|
|
|
10/18/2024
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.29
|
3.30
|
3.30
|
3.22
|
24,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
3.29
|
3.37
|
3.29
|
3.30
|
3.30
|
3.22
|
25,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.30
|
3.31
|
3.29
|
3.30
|
3.30
|
3.22
|
33,500
|
|
|
10/15/2024
|
+0.01 / +0.30%
|
3.30
|
3.31
|
3.28
|
3.30
|
3.30
|
3.22
|
20,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.29
|
3.29
|
3.30
|
3.21
|
11,400
|
|
|