|
Closing price on 6/26/2026
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
298,900 |
| Split-adjusted Price |
11.70 |
There is no data on 6/29/2026. Display data on 6/26/2026 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.20 / -1.68%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.76
|
11.70
|
298,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.89
|
11.90
|
106,400
|
|
|
6/24/2026
|
+0.10 / +0.85%
|
11.85
|
11.90
|
11.65
|
11.90
|
11.78
|
11.90
|
299,900
|
|
|
6/23/2026
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.94
|
11.80
|
341,600
|
|
|
6/22/2026
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
11.95
|
309,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.10
|
12.15
|
12.10
|
227,800
|
|
|
6/18/2026
|
-0.20 / -1.63%
|
12.25
|
12.35
|
12.10
|
12.10
|
12.20
|
12.10
|
223,500
|
|
|
6/17/2026
|
+0.20 / +1.65%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.27
|
12.30
|
560,900
|
|
|
6/16/2026
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.05
|
12.10
|
12.11
|
12.10
|
387,000
|
|
|
6/15/2026
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.95
|
12.10
|
12.05
|
12.10
|
315,300
|
|
|
6/12/2026
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.98
|
11.95
|
459,300
|
|
|
6/11/2026
|
-0.25 / -2.06%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.98
|
11.90
|
218,300
|
|
|
6/10/2026
|
0.00 / 0.00%
|
12.05
|
12.30
|
11.90
|
12.15
|
12.12
|
12.15
|
644,000
|
|
|
6/9/2026
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.01
|
12.15
|
557,600
|
|
|
6/8/2026
|
-0.20 / -1.61%
|
12.20
|
12.20
|
11.85
|
12.20
|
12.08
|
12.20
|
533,200
|
|
|
6/5/2026
|
+0.15 / +1.22%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.16
|
12.40
|
573,100
|
|
|
6/4/2026
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.00
|
12.25
|
12.15
|
12.25
|
475,700
|
|
|
6/3/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
12.20
|
366,300
|
|
|
6/2/2026
|
-0.35 / -2.79%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.35
|
12.20
|
550,800
|
|
|
6/1/2026
|
-0.25 / -1.95%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.63
|
12.55
|
241,400
|
|
|
5/29/2026
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.60
|
12.80
|
12.71
|
12.80
|
461,400
|
|
|
5/28/2026
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.77
|
12.90
|
1,023,700
|
|
|
5/27/2026
|
+0.25 / +1.95%
|
12.85
|
13.10
|
12.70
|
13.10
|
12.90
|
13.10
|
410,000
|
|
|
5/26/2026
|
+0.20 / +1.58%
|
12.70
|
12.85
|
12.60
|
12.85
|
12.73
|
12.85
|
1,516,800
|
|
|
5/25/2026
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.65
|
12.65
|
12.71
|
12.65
|
353,600
|
|
|
5/22/2026
|
+0.20 / +1.58%
|
12.65
|
12.85
|
12.55
|
12.85
|
12.69
|
12.85
|
905,600
|
|
|
5/21/2026
|
-0.20 / -1.56%
|
12.65
|
12.80
|
12.65
|
12.65
|
12.70
|
12.65
|
226,000
|
|
|
5/20/2026
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.30
|
12.85
|
12.60
|
12.85
|
813,900
|
|
|
5/19/2026
|
-0.15 / -1.15%
|
13.00
|
13.05
|
12.80
|
12.85
|
12.89
|
12.85
|
371,900
|
|
|
5/18/2026
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.70
|
13.00
|
12.86
|
13.00
|
849,900
|
|
|