|
Closing price on 1/9/2015
|
|
| Open |
20.30 |
| High |
21.20 |
| Low |
20.30 |
| Volume |
240,600 |
| Split-adjusted Price |
11.76 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.70 / +3.47%
|
20.30
|
21.20
|
20.30
|
20.90
|
20.90
|
11.76
|
240,600
|
|
|
1/8/2015
|
-0.50 / -2.42%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.20
|
11.37
|
70,100
|
|
|
1/7/2015
|
+0.20 / +0.98%
|
20.50
|
21.50
|
20.50
|
20.70
|
20.70
|
11.65
|
307,680
|
|
|
1/6/2015
|
+0.10 / +0.49%
|
19.90
|
20.50
|
19.70
|
20.50
|
20.50
|
11.54
|
205,680
|
|
|
1/5/2015
|
-0.30 / -1.45%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.40
|
11.48
|
80,710
|
|
|
12/31/2014
|
+0.60 / +2.99%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.70
|
11.65
|
261,980
|
|
|
12/30/2014
|
+1.10 / +5.79%
|
18.90
|
20.10
|
17.90
|
20.10
|
20.10
|
11.31
|
404,240
|
|
|
12/29/2014
|
-0.90 / -4.52%
|
19.90
|
19.90
|
18.60
|
19.00
|
19.00
|
10.69
|
346,890
|
|
|
12/26/2014
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.70
|
19.90
|
19.90
|
11.20
|
156,790
|
|
|
12/25/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
11.42
|
86,070
|
|
|
12/24/2014
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.40
|
11.48
|
209,790
|
|
|
12/23/2014
|
+0.20 / +0.99%
|
20.50
|
20.70
|
20.00
|
20.40
|
20.40
|
11.48
|
93,560
|
|
|
12/22/2014
|
+0.20 / +1.00%
|
20.00
|
20.30
|
19.80
|
20.20
|
20.20
|
11.37
|
154,990
|
|
|
12/19/2014
|
-0.40 / -1.96%
|
20.40
|
20.90
|
19.60
|
20.00
|
20.00
|
11.26
|
128,610
|
|
|
12/18/2014
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.20
|
20.40
|
20.40
|
11.48
|
118,700
|
|
|
12/17/2014
|
-1.30 / -6.05%
|
21.50
|
21.70
|
20.00
|
20.20
|
20.20
|
11.37
|
380,150
|
|
|
12/16/2014
|
-0.70 / -3.15%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.50
|
12.10
|
119,010
|
|
|
12/15/2014
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
12.49
|
57,820
|
|
|
12/12/2014
|
+0.30 / +1.36%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.30
|
12.55
|
46,640
|
|
|
12/11/2014
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.00
|
12.38
|
108,890
|
|
|
12/10/2014
|
+0.40 / +1.84%
|
21.80
|
22.30
|
21.70
|
22.10
|
22.10
|
12.44
|
162,020
|
|
|
12/9/2014
|
-1.20 / -5.24%
|
22.80
|
22.90
|
21.70
|
21.70
|
21.70
|
12.21
|
277,250
|
|
|
12/8/2014
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
12.89
|
86,420
|
|
|
12/5/2014
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
13.00
|
154,480
|
|
|
12/4/2014
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.10
|
13.00
|
81,330
|
|
|
12/3/2014
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.10
|
23.10
|
13.00
|
250,120
|
|
|
12/2/2014
|
+0.40 / +1.76%
|
22.90
|
23.10
|
22.70
|
23.10
|
23.10
|
13.00
|
90,210
|
|
|
12/1/2014
|
-0.10 / -0.44%
|
22.70
|
23.10
|
22.70
|
22.70
|
22.70
|
12.78
|
96,620
|
|
|
11/28/2014
|
-0.30 / -1.30%
|
22.90
|
23.20
|
22.70
|
22.80
|
22.80
|
12.83
|
201,530
|
|
|
11/27/2014
|
+0.10 / +0.43%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
13.00
|
108,740
|
|
|