|
Closing price on 8/22/2013
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
180,220 |
| Split-adjusted Price |
4.94 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
4.94
|
180,220
|
|
|
8/21/2013
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.08
|
225,680
|
|
|
8/20/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.60
|
5.13
|
171,610
|
|
|
8/19/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
5.13
|
242,690
|
|
|
8/16/2013
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
5.08
|
253,500
|
|
|
8/15/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
4.99
|
189,690
|
|
|
8/14/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
4.99
|
180,930
|
|
|
8/13/2013
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
4.99
|
313,750
|
|
|
8/12/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
5.08
|
131,850
|
|
|
8/9/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.13
|
110,140
|
|
|
8/8/2013
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.80
|
5.23
|
254,270
|
|
|
8/7/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
5.23
|
152,770
|
|
|
8/6/2013
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
5.28
|
154,640
|
|
|
8/5/2013
|
+0.50 / +4.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.80
|
5.23
|
411,390
|
|
|
8/2/2013
|
-0.20 / -1.90%
|
10.50
|
11.00
|
10.30
|
10.30
|
10.30
|
4.99
|
192,300
|
|
|
8/1/2013
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
5.08
|
429,570
|
|
|
7/31/2013
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.90
|
4.79
|
356,570
|
|
|
7/30/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
4.99
|
292,330
|
|
|
7/29/2013
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
4.99
|
319,090
|
|
|
7/26/2013
|
-0.60 / -5.26%
|
11.40
|
11.50
|
10.80
|
10.80
|
10.80
|
5.23
|
398,540
|
|
|
7/25/2013
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
5.52
|
198,360
|
|
|
7/24/2013
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
5.81
|
227,000
|
|
|
7/23/2013
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
5.66
|
141,880
|
|
|
7/22/2013
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
5.71
|
136,260
|
|
|
7/19/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
5.81
|
135,160
|
|
|
7/18/2013
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
5.81
|
91,700
|
|
|
7/17/2013
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
5.86
|
209,240
|
|
|
7/16/2013
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
5.95
|
94,400
|
|
|
7/15/2013
|
+0.30 / +2.48%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
6.00
|
267,370
|
|
|
7/12/2013
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.10
|
5.86
|
194,040
|
|
|