|
Closing price on 1/29/2019
|
|
| Open |
13.95 |
| High |
14.15 |
| Low |
13.65 |
| Volume |
236,020 |
| Split-adjusted Price |
11.11 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.20 / -1.43%
|
13.95
|
14.15
|
13.65
|
13.75
|
13.81
|
11.11
|
236,020
|
|
|
1/28/2019
|
-0.20 / -1.41%
|
14.05
|
14.25
|
13.90
|
13.95
|
13.98
|
11.27
|
131,960
|
|
|
1/25/2019
|
+0.65 / +4.81%
|
13.55
|
14.40
|
13.55
|
14.15
|
14.16
|
11.43
|
632,720
|
|
|
1/24/2019
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.40
|
13.50
|
13.48
|
10.91
|
113,410
|
|
|
1/23/2019
|
-0.05 / -0.37%
|
13.35
|
13.60
|
13.35
|
13.50
|
13.51
|
10.91
|
93,290
|
|
|
1/22/2019
|
-0.15 / -1.09%
|
13.75
|
13.75
|
13.50
|
13.55
|
13.58
|
10.95
|
173,210
|
|
|
1/21/2019
|
+0.45 / +3.40%
|
13.25
|
13.80
|
13.25
|
13.70
|
13.58
|
11.07
|
191,650
|
|
|
1/18/2019
|
-0.85 / -6.03%
|
14.10
|
14.10
|
13.25
|
13.25
|
13.60
|
10.70
|
322,160
|
|
|
1/17/2019
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.10
|
14.17
|
11.39
|
469,350
|
|
|
1/16/2019
|
+0.20 / +1.44%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.11
|
11.39
|
905,890
|
|
|
1/15/2019
|
+0.30 / +2.21%
|
13.45
|
13.90
|
13.45
|
13.90
|
13.61
|
11.23
|
494,370
|
|
|
1/14/2019
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.40
|
13.60
|
13.58
|
10.99
|
522,910
|
|
|
1/11/2019
|
+0.85 / +6.72%
|
12.75
|
13.50
|
12.70
|
13.50
|
13.21
|
10.91
|
1,504,060
|
|
|
1/10/2019
|
-0.25 / -1.94%
|
13.00
|
13.10
|
12.50
|
12.65
|
12.73
|
10.22
|
538,390
|
|
|
1/9/2019
|
+0.10 / +0.78%
|
13.00
|
13.15
|
12.90
|
12.90
|
13.01
|
10.42
|
288,760
|
|
|
1/8/2019
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.65
|
12.80
|
12.85
|
10.34
|
1,031,850
|
|
|
1/7/2019
|
-0.95 / -6.71%
|
14.10
|
14.40
|
13.20
|
13.20
|
13.60
|
10.66
|
1,426,360
|
|
|
1/4/2019
|
+0.05 / +0.35%
|
14.00
|
14.20
|
13.80
|
14.15
|
13.97
|
11.43
|
170,900
|
|
|
1/3/2019
|
-0.40 / -2.76%
|
14.45
|
14.60
|
14.10
|
14.10
|
14.33
|
11.39
|
782,060
|
|
|
1/2/2019
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.62
|
11.71
|
417,950
|
|
|
12/28/2018
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.94
|
12.04
|
325,570
|
|
|
12/27/2018
|
+0.05 / +0.33%
|
15.50
|
15.50
|
14.95
|
15.05
|
15.17
|
12.16
|
571,760
|
|
|
12/26/2018
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.96
|
12.12
|
1,488,120
|
|
|
12/25/2018
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
15.05
|
14.85
|
12.16
|
4,480,029
|
|
|
12/24/2018
|
-0.10 / -0.66%
|
15.15
|
15.35
|
15.05
|
15.05
|
15.21
|
12.16
|
990,150
|
|
|
12/21/2018
|
-0.05 / -0.33%
|
15.05
|
15.25
|
14.95
|
15.15
|
15.16
|
12.24
|
475,320
|
|
|
12/20/2018
|
+0.15 / +1.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.08
|
12.28
|
1,246,063
|
|
|
12/19/2018
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.05
|
15.05
|
15.18
|
12.16
|
520,330
|
|
|
12/18/2018
|
-0.55 / -3.50%
|
15.35
|
15.45
|
14.95
|
15.15
|
15.18
|
12.24
|
1,139,480
|
|
|
12/17/2018
|
-0.60 / -3.68%
|
16.25
|
16.25
|
15.70
|
15.70
|
16.01
|
12.68
|
1,694,770
|
|
|