|
Closing price on 3/26/2014
|
|
Open |
17.50 |
High |
17.80 |
Low |
16.40 |
Volume |
749,950 |
Split-adjusted Price |
8.14 |
|
|
FCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2014
|
-0.90 / -5.20%
|
17.50
|
17.80
|
16.40
|
16.40
|
16.40
|
8.14
|
749,950
|
|
3/25/2014
|
-1.20 / -6.49%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
8.58
|
2,204,610
|
|
3/24/2014
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
9.18
|
1,562,320
|
|
3/21/2014
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
9.18
|
1,949,930
|
|
3/20/2014
|
-0.50 / -2.50%
|
20.40
|
20.50
|
18.80
|
19.50
|
19.50
|
9.67
|
1,743,680
|
|
3/19/2014
|
+0.80 / +4.17%
|
19.00
|
20.00
|
18.60
|
20.00
|
20.00
|
9.92
|
1,008,240
|
|
3/18/2014
|
+0.30 / +1.59%
|
18.70
|
19.60
|
18.30
|
19.20
|
19.20
|
9.52
|
1,044,920
|
|
3/17/2014
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
9.38
|
430,650
|
|
3/14/2014
|
+0.30 / +1.60%
|
18.20
|
19.30
|
18.20
|
19.00
|
19.00
|
9.43
|
670,800
|
|
3/13/2014
|
+0.40 / +2.19%
|
18.20
|
18.70
|
17.90
|
18.70
|
18.70
|
9.28
|
514,300
|
|
3/12/2014
|
-1.00 / -5.18%
|
19.00
|
19.20
|
18.20
|
18.30
|
18.30
|
9.08
|
502,210
|
|
3/11/2014
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.30
|
19.30
|
19.30
|
9.57
|
672,560
|
|
3/10/2014
|
+0.70 / +3.87%
|
18.00
|
19.00
|
17.70
|
18.80
|
18.80
|
9.33
|
685,690
|
|
3/7/2014
|
+0.80 / +4.62%
|
17.20
|
18.10
|
17.20
|
18.10
|
18.10
|
8.98
|
758,760
|
|
3/6/2014
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
8.58
|
418,040
|
|
3/5/2014
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.50
|
17.70
|
17.70
|
8.78
|
552,630
|
|
3/4/2014
|
+0.20 / +1.15%
|
17.40
|
17.60
|
16.50
|
17.60
|
17.60
|
8.73
|
534,920
|
|
3/3/2014
|
-0.50 / -2.79%
|
18.00
|
18.20
|
17.00
|
17.40
|
17.40
|
8.63
|
663,770
|
|
2/28/2014
|
+0.50 / +2.87%
|
17.20
|
17.90
|
16.60
|
17.90
|
17.90
|
8.88
|
666,440
|
|
2/27/2014
|
-0.70 / -3.87%
|
17.70
|
18.10
|
17.30
|
17.40
|
17.40
|
8.63
|
1,038,920
|
|
2/26/2014
|
+1.00 / +5.85%
|
17.50
|
18.20
|
17.20
|
18.10
|
18.10
|
8.98
|
733,720
|
|
2/25/2014
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.70
|
17.10
|
17.10
|
8.48
|
991,860
|
|
2/24/2014
|
+0.60 / +3.90%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
7.94
|
393,830
|
|
2/21/2014
|
+0.40 / +2.67%
|
15.00
|
15.70
|
14.30
|
15.40
|
15.40
|
7.64
|
982,970
|
|
2/20/2014
|
-1.10 / -6.83%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.00
|
7.44
|
1,264,540
|
|
2/19/2014
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.20
|
16.10
|
16.10
|
7.99
|
388,020
|
|
2/18/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
16.00
|
16.00
|
7.94
|
458,470
|
|
2/17/2014
|
+0.60 / +3.90%
|
15.40
|
16.40
|
15.00
|
16.00
|
16.00
|
7.94
|
1,077,820
|
|
2/14/2014
|
+0.50 / +3.36%
|
14.40
|
15.50
|
14.40
|
15.40
|
15.40
|
7.64
|
562,490
|
|
2/13/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
7.39
|
615,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|