|
Closing price on 1/2/2020
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
321,240 |
| Split-adjusted Price |
8.87 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.06
|
8.87
|
321,240
|
|
|
12/31/2019
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
8.70
|
329,540
|
|
|
12/30/2019
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.99
|
10.05
|
10.02
|
8.83
|
263,460
|
|
|
12/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
8.78
|
176,380
|
|
|
12/26/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.05
|
8.83
|
121,440
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
8.83
|
413,130
|
|
|
12/24/2019
|
+0.25 / +2.55%
|
9.80
|
10.10
|
9.80
|
10.05
|
9.86
|
8.83
|
215,520
|
|
|
12/23/2019
|
-0.35 / -3.45%
|
10.05
|
10.15
|
9.80
|
9.80
|
10.02
|
8.61
|
402,650
|
|
|
12/20/2019
|
+0.15 / +1.50%
|
10.15
|
10.15
|
9.98
|
10.15
|
10.05
|
8.92
|
170,990
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.96
|
10.00
|
10.00
|
8.78
|
272,870
|
|
|
12/18/2019
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.07
|
8.78
|
241,790
|
|
|
12/17/2019
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.26
|
8.96
|
439,910
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.15
|
10.25
|
10.25
|
9.00
|
221,680
|
|
|
12/13/2019
|
+0.27 / +2.71%
|
9.97
|
10.30
|
9.96
|
10.25
|
10.10
|
9.00
|
514,600
|
|
|
12/12/2019
|
-0.02 / -0.20%
|
10.00
|
10.05
|
9.93
|
9.98
|
9.99
|
8.77
|
278,800
|
|
|
12/11/2019
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.92
|
10.00
|
9.97
|
8.78
|
106,650
|
|
|
12/10/2019
|
-0.15 / -1.48%
|
10.20
|
10.25
|
10.00
|
10.00
|
10.11
|
8.78
|
244,330
|
|
|
12/9/2019
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.23
|
8.92
|
121,950
|
|
|
12/6/2019
|
+0.32 / +3.21%
|
9.91
|
10.35
|
9.91
|
10.30
|
10.15
|
9.05
|
426,400
|
|
|
12/5/2019
|
-0.02 / -0.20%
|
10.10
|
10.20
|
9.98
|
9.98
|
10.07
|
8.77
|
154,000
|
|
|
12/4/2019
|
0.00 / 0.00%
|
9.81
|
10.00
|
9.80
|
10.00
|
9.94
|
8.78
|
172,680
|
|
|
12/3/2019
|
+0.50 / +5.26%
|
9.44
|
10.00
|
9.44
|
10.00
|
9.74
|
8.78
|
433,440
|
|
|
12/2/2019
|
-0.42 / -4.23%
|
9.99
|
10.00
|
9.40
|
9.50
|
9.71
|
8.34
|
309,980
|
|
|
11/29/2019
|
-0.08 / -0.80%
|
10.05
|
10.10
|
9.92
|
9.92
|
10.00
|
8.71
|
197,150
|
|
|
11/28/2019
|
-0.15 / -1.48%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.02
|
8.78
|
140,260
|
|
|
11/27/2019
|
-0.20 / -1.93%
|
10.40
|
10.40
|
10.00
|
10.15
|
10.13
|
8.92
|
228,360
|
|
|
11/26/2019
|
+0.43 / +4.33%
|
10.00
|
10.50
|
9.95
|
10.35
|
10.19
|
9.09
|
320,980
|
|
|
11/25/2019
|
-0.38 / -3.69%
|
10.30
|
10.30
|
9.90
|
9.92
|
10.04
|
8.71
|
555,080
|
|
|
11/22/2019
|
-0.60 / -5.50%
|
10.90
|
10.95
|
10.30
|
10.30
|
10.55
|
9.05
|
542,510
|
|
|
11/21/2019
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
9.57
|
170,760
|
|
|