|
Closing price on 1/23/2014
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.40 |
| Volume |
659,010 |
| Split-adjusted Price |
11.34 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
+0.40 / +1.77%
|
22.80
|
23.20
|
22.40
|
23.00
|
23.00
|
11.34
|
659,010
|
|
|
1/22/2014
|
+0.20 / +0.89%
|
22.90
|
23.50
|
22.40
|
22.60
|
22.60
|
11.14
|
1,139,160
|
|
|
1/21/2014
|
+1.40 / +6.67%
|
21.00
|
22.40
|
20.80
|
22.40
|
22.40
|
11.04
|
1,299,540
|
|
|
1/20/2014
|
-0.30 / -1.41%
|
21.20
|
22.00
|
20.90
|
21.00
|
21.00
|
10.35
|
1,652,100
|
|
|
1/17/2014
|
-0.20 / -0.93%
|
21.50
|
22.40
|
21.20
|
21.30
|
21.30
|
10.50
|
1,992,970
|
|
|
1/16/2014
|
-0.10 / -0.46%
|
21.40
|
21.80
|
21.10
|
21.50
|
21.50
|
10.60
|
1,412,160
|
|
|
1/15/2014
|
+1.40 / +6.93%
|
20.80
|
21.60
|
20.60
|
21.60
|
21.60
|
10.65
|
3,175,800
|
|
|
1/14/2014
|
+1.30 / +6.88%
|
19.00
|
20.20
|
19.00
|
20.20
|
20.20
|
9.96
|
2,578,470
|
|
|
1/13/2014
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.90
|
18.90
|
9.32
|
640,770
|
|
|
1/10/2014
|
-0.30 / -1.57%
|
19.30
|
19.40
|
18.80
|
18.80
|
18.80
|
9.27
|
564,870
|
|
|
1/9/2014
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.10
|
9.41
|
449,240
|
|
|
1/8/2014
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
19.00
|
19.00
|
9.36
|
365,740
|
|
|
1/7/2014
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
9.36
|
410,090
|
|
|
1/6/2014
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.80
|
19.20
|
19.20
|
9.46
|
322,270
|
|
|
1/3/2014
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.60
|
18.90
|
18.90
|
9.32
|
374,920
|
|
|
1/2/2014
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.80
|
9.27
|
275,830
|
|
|
12/31/2013
|
+0.50 / +2.75%
|
18.30
|
18.80
|
18.20
|
18.70
|
18.70
|
9.22
|
484,230
|
|
|
12/30/2013
|
-0.60 / -3.19%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.20
|
8.97
|
661,010
|
|
|
12/27/2013
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.80
|
18.80
|
18.80
|
9.27
|
776,600
|
|
|
12/26/2013
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.20
|
9.46
|
352,350
|
|
|
12/25/2013
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.30
|
9.51
|
446,820
|
|
|
12/24/2013
|
+0.20 / +1.04%
|
19.20
|
19.90
|
19.10
|
19.40
|
19.40
|
9.56
|
853,040
|
|
|
12/23/2013
|
-0.30 / -1.54%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
9.46
|
1,254,870
|
|
|
12/20/2013
|
+0.50 / +2.63%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.50
|
9.61
|
1,095,780
|
|
|
12/19/2013
|
+0.40 / +2.15%
|
18.70
|
19.20
|
18.70
|
19.00
|
19.00
|
9.36
|
734,400
|
|
|
12/18/2013
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
9.17
|
467,700
|
|
|
12/17/2013
|
+0.40 / +2.20%
|
18.20
|
18.90
|
18.20
|
18.60
|
18.60
|
9.17
|
427,060
|
|
|
12/16/2013
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
8.97
|
622,010
|
|
|
12/13/2013
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.40
|
9.07
|
348,200
|
|
|
12/12/2013
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.10
|
18.50
|
18.50
|
9.12
|
696,260
|
|
|