|
|
Closing price on 6/2/2025
|
|
| Open |
13.75 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
1,438,600 |
| Split-adjusted Price |
14.00 |
There is no data on 6/3/2025. Display data on 6/2/2025 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.15 / +1.08%
|
13.75
|
14.00
|
13.70
|
14.00
|
13.85
|
14.00
|
1,438,600
|
|
|
5/30/2025
|
-0.35 / -2.46%
|
14.10
|
14.20
|
13.80
|
13.85
|
13.97
|
13.85
|
1,030,000
|
|
|
5/29/2025
|
+0.15 / +1.07%
|
14.10
|
14.45
|
14.05
|
14.20
|
14.19
|
14.20
|
1,166,500
|
|
|
5/28/2025
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.05
|
14.05
|
14.17
|
14.05
|
895,300
|
|
|
5/27/2025
|
+0.35 / +2.52%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.20
|
14.25
|
1,280,400
|
|
|
5/26/2025
|
-0.15 / -1.07%
|
14.10
|
14.10
|
13.55
|
13.90
|
13.80
|
13.90
|
1,708,700
|
|
|
5/23/2025
|
-0.25 / -1.75%
|
14.30
|
14.45
|
14.00
|
14.05
|
14.19
|
14.05
|
1,451,100
|
|
|
5/22/2025
|
-0.40 / -2.72%
|
14.65
|
14.65
|
14.30
|
14.30
|
14.42
|
14.30
|
1,518,000
|
|
|
5/21/2025
|
+0.45 / +3.16%
|
14.30
|
14.70
|
14.00
|
14.70
|
14.34
|
14.70
|
3,740,800
|
|
|
5/20/2025
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.20
|
14.25
|
14.27
|
14.25
|
1,141,300
|
|
|
5/19/2025
|
-0.35 / -2.39%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.54
|
14.30
|
2,370,900
|
|
|
5/16/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.35
|
14.65
|
14.57
|
14.65
|
2,204,100
|
|
|
5/15/2025
|
+0.50 / +3.51%
|
14.35
|
14.80
|
14.25
|
14.75
|
14.50
|
14.75
|
3,568,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.15
|
14.25
|
14.27
|
14.25
|
799,600
|
|
|
5/13/2025
|
+0.05 / +0.35%
|
14.20
|
14.40
|
14.15
|
14.25
|
14.25
|
14.25
|
837,200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.12
|
14.20
|
740,300
|
|
|
5/9/2025
|
-0.30 / -2.07%
|
14.50
|
14.75
|
14.20
|
14.20
|
14.45
|
14.20
|
1,697,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.50
|
14.44
|
14.50
|
983,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.35
|
14.50
|
14.49
|
14.50
|
911,200
|
|
|
5/6/2025
|
+0.10 / +0.69%
|
14.35
|
14.75
|
14.35
|
14.50
|
14.59
|
14.50
|
1,357,500
|
|
|
5/5/2025
|
+0.05 / +0.35%
|
14.15
|
14.50
|
14.05
|
14.40
|
14.27
|
14.40
|
785,000
|
|
|
4/29/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.25
|
14.35
|
14.35
|
14.35
|
495,900
|
|
|
4/28/2025
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.52
|
14.40
|
1,209,000
|
|
|
4/25/2025
|
+0.25 / +1.75%
|
14.25
|
14.65
|
14.00
|
14.50
|
14.31
|
14.50
|
2,165,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.25
|
14.07
|
14.25
|
716,800
|
|
|
4/23/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
13.75
|
14.25
|
14.06
|
14.25
|
1,610,200
|
|
|
4/22/2025
|
+0.35 / +2.51%
|
13.90
|
14.30
|
13.00
|
14.30
|
13.50
|
14.30
|
1,459,300
|
|
|
4/21/2025
|
-0.20 / -1.41%
|
14.05
|
14.05
|
13.75
|
13.95
|
13.90
|
13.95
|
789,400
|
|
|
4/18/2025
|
+0.15 / +1.07%
|
14.15
|
14.45
|
14.00
|
14.15
|
14.26
|
14.15
|
1,651,000
|
|
|
4/17/2025
|
+0.45 / +3.32%
|
13.40
|
14.05
|
13.35
|
14.00
|
13.81
|
14.00
|
1,319,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|