|
Closing price on 6/4/2013
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
12.90 |
| Volume |
374,230 |
| Split-adjusted Price |
6.24 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
-0.80 / -5.84%
|
13.70
|
13.80
|
12.90
|
12.90
|
12.90
|
6.24
|
374,230
|
|
|
6/3/2013
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
6.63
|
429,690
|
|
|
5/31/2013
|
-0.70 / -4.93%
|
14.00
|
14.40
|
13.50
|
13.50
|
13.50
|
6.53
|
615,720
|
|
|
5/30/2013
|
+0.30 / +2.16%
|
13.60
|
14.70
|
13.60
|
14.20
|
14.20
|
6.87
|
374,470
|
|
|
5/29/2013
|
-0.60 / -4.14%
|
13.80
|
14.40
|
13.50
|
13.90
|
13.90
|
6.73
|
1,038,580
|
|
|
5/28/2013
|
-0.40 / -2.68%
|
14.40
|
14.50
|
13.90
|
14.50
|
14.50
|
7.02
|
1,198,810
|
|
|
5/27/2013
|
-1.10 / -6.88%
|
15.20
|
15.80
|
14.90
|
14.90
|
14.90
|
7.21
|
1,470,620
|
|
|
5/24/2013
|
-1.10 / -6.43%
|
17.10
|
17.40
|
16.00
|
16.00
|
16.00
|
7.74
|
2,523,500
|
|
|
5/23/2013
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.10
|
8.28
|
1,239,310
|
|
|
5/22/2013
|
+1.00 / +6.67%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
7.74
|
1,274,270
|
|
|
5/21/2013
|
-0.60 / -3.85%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.26
|
2,723,800
|
|
|
5/20/2013
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.55
|
40,310
|
|
|
5/17/2013
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.08
|
10
|
|
|
5/16/2013
|
-1.30 / -6.77%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.66
|
130
|
|
|
5/15/2013
|
+19.20 / +0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.29
|
7,230
|
|
|