|
|
Closing price on 1/9/2024
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
1,477,600 |
| Split-adjusted Price |
14.65 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.15 / -1.01%
|
14.95
|
15.00
|
14.70
|
14.75
|
14.81
|
14.65
|
1,477,600
|
|
|
1/8/2024
|
+0.25 / +1.71%
|
14.80
|
15.15
|
14.70
|
14.90
|
14.92
|
14.79
|
3,183,100
|
|
|
1/5/2024
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.55
|
14.65
|
14.64
|
14.55
|
1,262,400
|
|
|
1/4/2024
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.69
|
14.50
|
1,678,900
|
|
|
1/3/2024
|
+0.40 / +2.78%
|
14.30
|
14.95
|
14.25
|
14.80
|
14.74
|
14.70
|
3,385,100
|
|
|
1/2/2024
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.25
|
14.40
|
14.38
|
14.30
|
971,800
|
|
|
12/29/2023
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.35
|
14.35
|
14.42
|
14.25
|
1,243,300
|
|
|
12/28/2023
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.25
|
14.40
|
14.39
|
14.30
|
1,313,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.40
|
14.50
|
14.48
|
14.40
|
1,301,200
|
|
|
12/26/2023
|
+0.05 / +0.35%
|
14.45
|
14.65
|
14.40
|
14.50
|
14.57
|
14.40
|
1,554,700
|
|
|
12/25/2023
|
+0.25 / +1.76%
|
14.10
|
14.45
|
14.10
|
14.45
|
14.29
|
14.35
|
1,451,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.10
|
14.20
|
14.22
|
14.10
|
821,800
|
|
|
12/21/2023
|
+0.05 / +0.35%
|
14.15
|
14.25
|
14.10
|
14.20
|
14.17
|
14.10
|
682,400
|
|
|
12/20/2023
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.10
|
14.15
|
14.22
|
14.05
|
1,254,400
|
|
|
12/19/2023
|
+0.15 / +1.08%
|
14.00
|
14.05
|
13.75
|
14.05
|
13.90
|
13.95
|
1,291,000
|
|
|
12/18/2023
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.90
|
13.90
|
14.00
|
13.80
|
1,539,200
|
|
|
12/15/2023
|
-0.25 / -1.73%
|
14.45
|
14.60
|
14.10
|
14.20
|
14.39
|
14.10
|
1,271,300
|
|
|
12/14/2023
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.30
|
14.45
|
14.51
|
14.35
|
2,409,794
|
|
|
12/13/2023
|
-0.10 / -0.68%
|
14.75
|
15.00
|
14.50
|
14.50
|
14.72
|
14.40
|
3,048,988
|
|
|
12/12/2023
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.69
|
14.50
|
904,000
|
|
|
12/11/2023
|
+0.30 / +2.08%
|
14.55
|
14.70
|
14.20
|
14.70
|
14.44
|
14.60
|
1,408,500
|
|
|
12/8/2023
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.35
|
14.40
|
14.59
|
14.30
|
1,797,900
|
|
|
12/7/2023
|
-0.35 / -2.33%
|
15.10
|
15.15
|
14.40
|
14.70
|
14.68
|
14.60
|
3,363,900
|
|
|
12/6/2023
|
+0.40 / +2.73%
|
14.75
|
15.10
|
14.65
|
15.05
|
14.96
|
14.94
|
3,128,000
|
|
|
12/5/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.55
|
14.65
|
14.67
|
14.55
|
2,218,400
|
|
|
12/4/2023
|
+0.90 / +6.50%
|
14.05
|
14.80
|
14.00
|
14.75
|
14.42
|
14.65
|
3,821,900
|
|
|
12/1/2023
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.65
|
13.85
|
13.76
|
13.75
|
1,329,300
|
|
|
11/30/2023
|
-0.25 / -1.80%
|
14.00
|
14.10
|
13.65
|
13.65
|
13.92
|
13.55
|
1,912,900
|
|
|
11/29/2023
|
+0.20 / +1.46%
|
13.70
|
13.95
|
13.65
|
13.90
|
13.83
|
13.80
|
1,253,800
|
|
|
11/28/2023
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.68
|
13.60
|
1,775,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|