|
|
Closing price on 8/5/2025
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.45 |
| Volume |
8,376,300 |
| Split-adjusted Price |
16.00 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.60 / -3.61%
|
16.90
|
16.90
|
15.45
|
16.00
|
16.36
|
16.00
|
8,376,300
|
|
|
8/4/2025
|
+0.65 / +4.08%
|
16.05
|
16.85
|
16.05
|
16.60
|
16.44
|
16.60
|
7,630,800
|
|
|
8/1/2025
|
+1.00 / +6.69%
|
14.90
|
15.95
|
14.90
|
15.95
|
15.81
|
15.95
|
7,609,000
|
|
|
7/31/2025
|
+0.30 / +2.05%
|
14.90
|
15.00
|
14.45
|
14.95
|
14.76
|
14.95
|
2,907,900
|
|
|
7/30/2025
|
-0.15 / -1.01%
|
14.85
|
15.05
|
14.50
|
14.65
|
14.76
|
14.65
|
3,343,000
|
|
|
7/29/2025
|
-1.10 / -6.92%
|
16.20
|
16.20
|
14.80
|
14.80
|
15.64
|
14.80
|
5,897,600
|
|
|
7/28/2025
|
+0.60 / +3.92%
|
15.50
|
16.25
|
15.30
|
15.90
|
15.74
|
15.90
|
9,091,100
|
|
|
7/25/2025
|
+0.30 / +2.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.41
|
15.30
|
5,525,700
|
|
|
7/24/2025
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.85
|
15.00
|
14.97
|
15.00
|
2,462,300
|
|
|
7/23/2025
|
+0.20 / +1.34%
|
15.10
|
15.65
|
15.00
|
15.10
|
15.26
|
15.10
|
4,616,400
|
|
|
7/22/2025
|
+0.10 / +0.68%
|
14.75
|
15.15
|
14.70
|
14.90
|
14.90
|
14.90
|
2,941,900
|
|
|
7/21/2025
|
-0.55 / -3.58%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.10
|
14.80
|
3,976,600
|
|
|
7/18/2025
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.00
|
15.35
|
15.22
|
15.35
|
5,377,000
|
|
|
7/17/2025
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.57
|
15.40
|
4,338,000
|
|
|
7/16/2025
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.20
|
15.30
|
14.88
|
15.30
|
8,000,800
|
|
|
7/15/2025
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
14.30
|
2,276,500
|
|
|
7/14/2025
|
+0.15 / +1.05%
|
14.40
|
14.55
|
14.05
|
14.50
|
14.37
|
14.50
|
3,007,300
|
|
|
7/11/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.20
|
14.35
|
14.32
|
14.35
|
1,907,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.53
|
14.40
|
3,330,200
|
|
|
7/9/2025
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
2,929,200
|
|
|
7/8/2025
|
+0.40 / +2.87%
|
14.00
|
14.35
|
14.00
|
14.35
|
14.20
|
14.35
|
5,379,800
|
|
|
7/7/2025
|
+0.10 / +0.72%
|
14.05
|
14.05
|
13.80
|
13.95
|
13.91
|
13.95
|
1,754,000
|
|
|
7/4/2025
|
+0.20 / +1.47%
|
13.70
|
13.85
|
13.65
|
13.85
|
13.79
|
13.85
|
1,741,100
|
|
|
7/3/2025
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.60
|
13.65
|
13.78
|
13.65
|
3,915,200
|
|
|
7/2/2025
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.70
|
13.75
|
13.74
|
13.75
|
4,991,700
|
|
|
7/1/2025
|
-0.05 / -0.36%
|
14.00
|
14.30
|
13.75
|
13.75
|
14.02
|
13.75
|
4,551,800
|
|
|
6/30/2025
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.60
|
13.80
|
13.71
|
13.80
|
2,831,900
|
|
|
6/27/2025
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.80
|
13.70
|
762,100
|
|
|
6/26/2025
|
-0.15 / -1.08%
|
14.05
|
14.05
|
13.75
|
13.80
|
13.83
|
13.80
|
833,400
|
|
|
6/25/2025
|
-0.10 / -0.71%
|
14.15
|
14.25
|
13.95
|
13.95
|
14.10
|
13.95
|
954,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|