|
Closing price on 11/11/2026
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
823,900 |
| Split-adjusted Price |
11.40 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2026
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.15
|
11.40
|
11.29
|
11.40
|
823,900
|
|
|
11/10/2026
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.10
|
11.35
|
11.25
|
11.35
|
1,127,400
|
|
|
11/9/2026
|
+0.10 / +0.90%
|
11.00
|
11.45
|
10.95
|
11.15
|
11.18
|
11.15
|
662,000
|
|
|
11/6/2026
|
-0.10 / -0.90%
|
10.75
|
11.05
|
10.75
|
11.05
|
10.92
|
11.05
|
573,900
|
|
|
11/5/2026
|
+0.05 / +0.45%
|
11.20
|
11.20
|
10.95
|
11.15
|
11.08
|
11.15
|
821,300
|
|
|
11/4/2026
|
+0.25 / +2.30%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
11.10
|
1,000,600
|
|
|
11/3/2026
|
+0.35 / +3.33%
|
10.50
|
10.95
|
10.45
|
10.85
|
10.72
|
10.85
|
681,900
|
|
|
11/2/2026
|
-0.10 / -0.94%
|
10.45
|
10.60
|
10.15
|
10.50
|
10.37
|
10.50
|
768,700
|
|
|
10/30/2026
|
-0.20 / -1.85%
|
10.65
|
10.65
|
10.30
|
10.60
|
10.50
|
10.60
|
1,067,600
|
|
|
10/29/2026
|
-0.10 / -0.92%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.73
|
10.80
|
365,800
|
|
|
10/28/2026
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.79
|
10.90
|
520,700
|
|
|
10/27/2026
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.74
|
10.80
|
493,800
|
|
|
10/26/2026
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.75
|
10.72
|
10.75
|
423,800
|
|
|
10/23/2026
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.80
|
10.80
|
601,700
|
|
|
10/22/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.75
|
10.90
|
10.84
|
10.90
|
603,400
|
|
|
10/21/2026
|
+0.20 / +1.85%
|
10.85
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
919,600
|
|
|
10/20/2026
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.45
|
10.80
|
10.63
|
10.80
|
565,600
|
|
|
10/19/2026
|
+0.15 / +1.44%
|
10.45
|
10.65
|
10.40
|
10.60
|
10.56
|
10.60
|
508,400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.35
|
10.45
|
10.45
|
10.45
|
368,000
|
|
|
10/15/2026
|
+0.20 / +1.95%
|
10.20
|
10.50
|
10.10
|
10.45
|
10.37
|
10.45
|
606,800
|
|
|
10/14/2026
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.18
|
10.25
|
365,000
|
|
|
10/13/2026
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
377,300
|
|
|
10/12/2026
|
+0.25 / +2.45%
|
10.10
|
10.50
|
10.10
|
10.45
|
10.32
|
10.45
|
631,100
|
|
|
10/9/2026
|
-0.05 / -0.49%
|
10.05
|
10.25
|
9.99
|
10.20
|
10.11
|
10.20
|
473,100
|
|
|
10/8/2026
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.96
|
10.25
|
10.11
|
10.25
|
625,100
|
|
|
10/7/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.99
|
10.15
|
10.07
|
10.15
|
608,100
|
|
|
10/6/2026
|
-0.05 / -0.49%
|
10.10
|
10.30
|
9.94
|
10.20
|
10.07
|
10.20
|
936,100
|
|
|
10/5/2026
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.00
|
10.25
|
10.19
|
10.25
|
850,700
|
|
|
10/2/2026
|
-0.30 / -2.83%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.35
|
10.30
|
548,800
|
|
|
10/1/2026
|
-0.05 / -0.47%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.47
|
10.60
|
754,300
|
|
|