|
Closing price on 9/16/2026
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.60 |
| Volume |
485,900 |
| Split-adjusted Price |
10.85 |
There is no data on 9/17/2026. Display data on 9/16/2026 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.60
|
10.85
|
10.75
|
10.85
|
485,900
|
|
|
9/15/2026
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.70
|
10.90
|
10.82
|
10.90
|
477,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.82
|
11.00
|
576,900
|
|
|
9/11/2026
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
556,300
|
|
|
9/10/2026
|
-0.20 / -1.78%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.10
|
11.05
|
672,900
|
|
|
9/9/2026
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.19
|
11.25
|
470,500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.23
|
11.30
|
289,500
|
|
|
9/7/2026
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.05
|
11.30
|
11.22
|
11.30
|
462,200
|
|
|
9/4/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.29
|
11.40
|
379,700
|
|
|
9/3/2026
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
284,100
|
|
|
8/28/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.37
|
11.45
|
313,800
|
|
|
8/27/2026
|
-0.10 / -0.86%
|
11.55
|
11.55
|
11.30
|
11.50
|
11.41
|
11.50
|
560,400
|
|
|
8/26/2026
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.25
|
11.60
|
11.46
|
11.60
|
380,300
|
|
|
8/25/2026
|
+0.05 / +0.43%
|
11.45
|
11.75
|
11.40
|
11.55
|
11.55
|
11.55
|
655,700
|
|
|
8/24/2026
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.15
|
11.50
|
11.32
|
11.50
|
414,100
|
|
|
8/21/2026
|
+0.05 / +0.45%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.19
|
11.20
|
646,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.15
|
11.08
|
11.15
|
212,600
|
|
|
8/19/2026
|
-0.10 / -0.89%
|
11.10
|
11.15
|
10.95
|
11.15
|
11.05
|
11.15
|
425,500
|
|
|
8/18/2026
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.05
|
11.25
|
11.15
|
11.25
|
470,800
|
|
|
8/17/2026
|
+0.05 / +0.44%
|
11.05
|
11.30
|
11.05
|
11.30
|
11.23
|
11.30
|
193,700
|
|
|
8/14/2026
|
-0.10 / -0.88%
|
11.30
|
11.35
|
10.95
|
11.25
|
11.12
|
11.25
|
504,900
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.35
|
11.24
|
11.35
|
535,700
|
|
|
8/12/2026
|
+0.25 / +2.25%
|
11.05
|
11.50
|
11.00
|
11.35
|
11.34
|
11.35
|
679,200
|
|
|
8/11/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.85
|
11.10
|
10.99
|
11.10
|
683,700
|
|
|
8/10/2026
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
406,100
|
|
|
8/7/2026
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.65
|
10.95
|
10.87
|
10.95
|
328,300
|
|
|
8/6/2026
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.65
|
10.90
|
10.78
|
10.90
|
473,300
|
|
|
8/5/2026
|
+0.25 / +2.34%
|
10.90
|
10.95
|
10.65
|
10.95
|
10.79
|
10.95
|
717,700
|
|
|
8/4/2026
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
371,000
|
|
|
8/3/2026
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.74
|
10.90
|
538,000
|
|
|