|
|
Closing price on 3/14/2025
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
1,242,500 |
| Split-adjusted Price |
13.90 |
There is no data on 3/15/2025. Display data on 3/14/2025 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
-0.15 / -1.07%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.03
|
13.90
|
1,242,500
|
|
|
3/13/2025
|
-0.55 / -3.77%
|
14.65
|
14.75
|
13.90
|
14.05
|
14.37
|
14.05
|
2,577,800
|
|
|
3/12/2025
|
-0.35 / -2.34%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.75
|
14.60
|
1,832,700
|
|
|
3/11/2025
|
+0.20 / +1.36%
|
14.60
|
15.15
|
14.55
|
14.95
|
14.86
|
14.95
|
2,443,000
|
|
|
3/10/2025
|
+0.25 / +1.72%
|
14.55
|
15.00
|
14.50
|
14.75
|
14.74
|
14.75
|
2,064,600
|
|
|
3/7/2025
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.72
|
14.50
|
1,550,800
|
|
|
3/6/2025
|
-0.15 / -1.01%
|
14.90
|
15.05
|
14.40
|
14.70
|
14.65
|
14.70
|
3,340,100
|
|
|
3/5/2025
|
-0.55 / -3.57%
|
15.50
|
15.50
|
14.85
|
14.85
|
15.16
|
14.85
|
1,652,400
|
|
|
3/4/2025
|
-0.15 / -0.96%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.47
|
15.40
|
1,755,500
|
|
|
3/3/2025
|
+0.20 / +1.30%
|
15.55
|
15.65
|
15.10
|
15.55
|
15.37
|
15.55
|
1,018,500
|
|
|
2/28/2025
|
-0.45 / -2.85%
|
15.80
|
15.80
|
15.30
|
15.35
|
15.42
|
15.35
|
3,519,200
|
|
|
2/27/2025
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.55
|
15.80
|
15.69
|
15.80
|
1,354,700
|
|
|
2/26/2025
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.75
|
15.75
|
15.88
|
15.75
|
1,210,700
|
|
|
2/25/2025
|
+0.05 / +0.31%
|
15.95
|
16.30
|
15.80
|
16.00
|
15.98
|
16.00
|
1,896,700
|
|
|
2/24/2025
|
-0.25 / -1.54%
|
16.40
|
16.40
|
15.75
|
15.95
|
15.95
|
15.95
|
1,398,300
|
|
|
2/21/2025
|
+0.90 / +5.88%
|
15.40
|
16.35
|
15.30
|
16.20
|
16.03
|
16.20
|
9,619,400
|
|
|
2/20/2025
|
+0.05 / +0.33%
|
15.25
|
15.65
|
15.15
|
15.30
|
15.44
|
15.30
|
1,947,100
|
|
|
2/19/2025
|
+0.30 / +2.01%
|
14.95
|
15.45
|
14.90
|
15.25
|
15.28
|
15.25
|
2,464,700
|
|
|
2/18/2025
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.90
|
14.95
|
15.01
|
14.95
|
889,500
|
|
|
2/17/2025
|
-0.05 / -0.33%
|
15.10
|
15.30
|
15.05
|
15.05
|
15.15
|
15.05
|
1,528,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.10
|
15.10
|
15.27
|
15.10
|
1,728,700
|
|
|
2/13/2025
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.97
|
15.10
|
976,000
|
|
|
2/12/2025
|
+0.15 / +1.02%
|
14.75
|
15.15
|
14.70
|
14.90
|
14.99
|
14.90
|
1,586,300
|
|
|
2/11/2025
|
+0.15 / +1.03%
|
14.60
|
14.90
|
14.50
|
14.75
|
14.78
|
14.75
|
1,188,500
|
|
|
2/10/2025
|
-0.25 / -1.68%
|
14.85
|
14.95
|
14.55
|
14.60
|
14.64
|
14.60
|
1,561,800
|
|
|
2/7/2025
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.86
|
14.85
|
2,428,800
|
|
|
2/6/2025
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.01
|
14.80
|
1,999,600
|
|
|
2/5/2025
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.05
|
15.30
|
15.24
|
15.30
|
1,429,300
|
|
|
2/4/2025
|
+0.55 / +3.72%
|
14.90
|
15.40
|
14.85
|
15.35
|
15.11
|
15.35
|
5,474,400
|
|
|
2/3/2025
|
+0.05 / +0.34%
|
14.70
|
15.05
|
14.20
|
14.80
|
14.79
|
14.80
|
1,302,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|