|
Closing price on 1/5/2016
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
20.20 |
| Volume |
121,620 |
| Split-adjusted Price |
12.08 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.36
|
12.08
|
121,620
|
|
|
1/4/2016
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.57
|
12.14
|
231,090
|
|
|
12/31/2015
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.30
|
12.02
|
123,730
|
|
|
12/30/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.26
|
11.96
|
69,120
|
|
|
12/29/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.19
|
11.96
|
20,360
|
|
|
12/28/2015
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
11.90
|
149,420
|
|
|
12/25/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.10
|
11.96
|
53,090
|
|
|
12/24/2015
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.22
|
11.96
|
39,910
|
|
|
12/23/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.14
|
11.90
|
52,620
|
|
|
12/22/2015
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.14
|
11.96
|
136,750
|
|
|
12/21/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.19
|
11.78
|
65,430
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.23
|
11.78
|
83,690
|
|
|
12/17/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.02
|
11.78
|
77,350
|
|
|
12/16/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
11.78
|
119,590
|
|
|
12/15/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
72,870
|
|
|
12/14/2015
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
51,230
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.03
|
11.90
|
7,590
|
|
|
12/10/2015
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.02
|
11.90
|
87,860
|
|
|
12/9/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
11.96
|
114,300
|
|
|
12/8/2015
|
+0.20 / +1.00%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.08
|
11.96
|
95,140
|
|
|
12/7/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.00
|
11.84
|
12,200
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.03
|
11.84
|
61,380
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.27
|
11.96
|
72,130
|
|
|
12/2/2015
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.26
|
11.96
|
32,630
|
|
|
12/1/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.50
|
20.00
|
20.12
|
11.78
|
102,740
|
|
|
11/30/2015
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
11.90
|
107,310
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.48
|
12.02
|
120,370
|
|
|
11/26/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.67
|
12.02
|
157,750
|
|
|
11/25/2015
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.37
|
12.14
|
120,640
|
|
|
11/24/2015
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.58
|
12.02
|
168,360
|
|
|