|
Closing price on 12/9/2019
|
|
| Open |
6.77 |
| High |
6.77 |
| Low |
6.20 |
| Volume |
5,390 |
| Split-adjusted Price |
5.08 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
-0.17 / -2.56%
|
6.77
|
6.77
|
6.20
|
6.48
|
6.31
|
5.08
|
5,390
|
|
|
12/6/2019
|
+0.15 / +2.31%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
5.21
|
10
|
|
|
12/5/2019
|
-0.10 / -1.52%
|
6.46
|
6.50
|
6.46
|
6.50
|
6.48
|
5.09
|
16,250
|
|
|
12/4/2019
|
+0.06 / +0.92%
|
6.16
|
6.60
|
6.16
|
6.60
|
6.38
|
5.17
|
110
|
|
|
12/3/2019
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.22
|
6.54
|
6.52
|
5.12
|
1,520
|
|
|
12/2/2019
|
-0.17 / -2.53%
|
6.31
|
6.55
|
6.31
|
6.55
|
6.43
|
5.13
|
550
|
|
|
11/29/2019
|
+0.12 / +1.82%
|
6.59
|
6.72
|
6.59
|
6.72
|
6.66
|
5.27
|
800
|
|
|
11/28/2019
|
-0.05 / -0.75%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
5.17
|
510
|
|
|
11/27/2019
|
+0.08 / +1.22%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
5.21
|
10
|
|
|
11/26/2019
|
+0.42 / +6.83%
|
6.40
|
6.57
|
6.40
|
6.57
|
6.49
|
5.15
|
360
|
|
|
11/25/2019
|
-0.45 / -6.82%
|
6.50
|
6.51
|
6.15
|
6.15
|
6.42
|
4.82
|
5,140
|
|
|
11/22/2019
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.26
|
6.60
|
6.62
|
5.17
|
1,360
|
|
|
11/21/2019
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.64
|
6.64
|
6.64
|
5.20
|
0
|
|
|
11/20/2019
|
-0.01 / -0.15%
|
6.50
|
6.65
|
6.50
|
6.64
|
6.54
|
5.20
|
4,740
|
|
|
11/19/2019
|
-0.05 / -0.75%
|
6.50
|
6.65
|
6.40
|
6.65
|
6.49
|
5.21
|
11,090
|
|
|
11/18/2019
|
+0.05 / +0.75%
|
6.85
|
6.85
|
6.50
|
6.70
|
6.71
|
5.25
|
11,320
|
|
|
11/15/2019
|
+0.01 / +0.15%
|
6.63
|
6.65
|
6.63
|
6.65
|
6.64
|
5.21
|
4,360
|
|
|
11/14/2019
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.55
|
6.64
|
6.62
|
5.20
|
4,620
|
|
|
11/13/2019
|
+0.01 / +0.15%
|
6.64
|
6.65
|
6.55
|
6.65
|
6.62
|
5.21
|
3,400
|
|
|
11/12/2019
|
+0.04 / +0.61%
|
6.65
|
6.65
|
6.53
|
6.64
|
6.63
|
5.20
|
5,880
|
|
|
11/11/2019
|
+0.05 / +0.76%
|
6.51
|
6.68
|
6.51
|
6.60
|
6.58
|
5.17
|
1,550
|
|
|
11/8/2019
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
5.13
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
6.55
|
6.56
|
6.55
|
6.55
|
6.55
|
5.13
|
25,440
|
|
|
11/6/2019
|
-0.16 / -2.38%
|
6.71
|
6.71
|
6.40
|
6.55
|
6.54
|
5.13
|
31,060
|
|
|
11/5/2019
|
+0.11 / +1.67%
|
6.52
|
6.80
|
6.50
|
6.71
|
6.58
|
5.26
|
14,140
|
|
|
11/4/2019
|
-0.17 / -2.51%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.66
|
5.17
|
10,060
|
|
|
11/1/2019
|
-0.01 / -0.15%
|
6.78
|
6.99
|
6.64
|
6.77
|
6.71
|
5.30
|
13,710
|
|
|
10/31/2019
|
-0.22 / -3.14%
|
7.00
|
7.00
|
6.60
|
6.78
|
6.70
|
5.31
|
45,940
|
|
|
10/30/2019
|
-0.12 / -1.69%
|
7.00
|
7.15
|
7.00
|
7.00
|
7.04
|
5.48
|
13,170
|
|
|
10/29/2019
|
-0.13 / -1.79%
|
7.25
|
7.25
|
7.00
|
7.12
|
7.17
|
5.58
|
21,610
|
|
|