|
Closing price on 5/20/2014
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
1,209,320 |
| Split-adjusted Price |
5.99 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
5.99
|
1,209,320
|
|
|
5/19/2014
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.20
|
5.64
|
684,690
|
|
|
5/16/2014
|
+0.50 / +5.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
5.29
|
333,630
|
|
|
5/15/2014
|
-0.70 / -6.54%
|
10.70
|
11.10
|
10.00
|
10.00
|
10.00
|
5.03
|
530,510
|
|
|
5/14/2014
|
+0.40 / +3.88%
|
9.90
|
10.90
|
9.90
|
10.70
|
10.70
|
5.39
|
309,390
|
|
|
5/13/2014
|
-0.70 / -6.36%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.30
|
5.18
|
646,700
|
|
|
5/12/2014
|
-0.80 / -6.78%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
5.54
|
252,690
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
5.94
|
316,160
|
|
|
5/8/2014
|
-0.80 / -6.35%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
5.94
|
558,270
|
|
|
5/7/2014
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.60
|
12.60
|
6.34
|
295,980
|
|
|
5/6/2014
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.60
|
6.34
|
395,850
|
|
|
5/5/2014
|
-0.20 / -1.52%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.00
|
6.54
|
235,490
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
6.64
|
205,490
|
|
|
4/28/2014
|
+0.10 / +0.76%
|
13.30
|
13.60
|
13.20
|
13.20
|
13.20
|
6.64
|
433,670
|
|
|
4/25/2014
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
6.59
|
91,370
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.80
|
12.80
|
6.44
|
321,480
|
|
|
4/23/2014
|
-0.80 / -5.88%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.80
|
6.44
|
419,920
|
|
|
4/22/2014
|
+0.80 / +6.25%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.60
|
6.85
|
347,380
|
|
|
4/21/2014
|
+0.40 / +3.23%
|
12.40
|
13.20
|
12.00
|
12.80
|
12.80
|
6.44
|
766,810
|
|
|
4/18/2014
|
-0.90 / -6.77%
|
12.60
|
13.20
|
12.40
|
12.40
|
12.40
|
6.24
|
378,450
|
|
|
4/17/2014
|
+0.40 / +3.10%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.30
|
6.69
|
454,780
|
|
|
4/16/2014
|
-0.60 / -4.44%
|
13.40
|
13.90
|
12.60
|
12.90
|
12.90
|
6.49
|
568,110
|
|
|
4/15/2014
|
-0.90 / -6.25%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
6.80
|
465,570
|
|
|
4/14/2014
|
-0.70 / -4.64%
|
14.80
|
15.00
|
14.10
|
14.40
|
14.40
|
7.25
|
774,360
|
|
|
4/11/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
7.60
|
225,530
|
|
|
4/10/2014
|
-0.40 / -2.58%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
7.60
|
288,030
|
|
|
4/8/2014
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
7.80
|
239,850
|
|
|
4/7/2014
|
+0.10 / +0.65%
|
15.40
|
16.10
|
15.20
|
15.60
|
15.60
|
7.55
|
504,190
|
|
|
4/4/2014
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.50
|
7.50
|
185,630
|
|
|
4/3/2014
|
+0.30 / +1.92%
|
15.40
|
16.10
|
15.40
|
15.90
|
15.90
|
7.70
|
575,560
|
|
|