|
Closing price on 10/13/2026
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
377,300 |
| Split-adjusted Price |
10.30 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2026
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
377,300
|
|
|
10/12/2026
|
+0.25 / +2.45%
|
10.10
|
10.50
|
10.10
|
10.45
|
10.32
|
10.45
|
631,100
|
|
|
10/9/2026
|
-0.05 / -0.49%
|
10.05
|
10.25
|
9.99
|
10.20
|
10.11
|
10.20
|
473,100
|
|
|
10/8/2026
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.96
|
10.25
|
10.11
|
10.25
|
625,100
|
|
|
10/7/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.99
|
10.15
|
10.07
|
10.15
|
608,100
|
|
|
10/6/2026
|
-0.05 / -0.49%
|
10.10
|
10.30
|
9.94
|
10.20
|
10.07
|
10.20
|
936,100
|
|
|
10/5/2026
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.00
|
10.25
|
10.19
|
10.25
|
850,700
|
|
|
10/2/2026
|
-0.30 / -2.83%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.35
|
10.30
|
548,800
|
|
|
10/1/2026
|
-0.05 / -0.47%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.47
|
10.60
|
754,300
|
|
|
9/30/2026
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.54
|
10.65
|
743,500
|
|
|
9/29/2026
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.60
|
10.70
|
1,019,700
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.25
|
10.75
|
10.57
|
10.75
|
1,165,100
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.75
|
10.63
|
10.75
|
692,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.50
|
10.75
|
10.64
|
10.75
|
808,000
|
|
|
9/23/2026
|
-0.25 / -2.27%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.79
|
10.75
|
430,700
|
|
|
9/22/2026
|
-0.10 / -0.90%
|
10.85
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
464,000
|
|
|
9/21/2026
|
-0.10 / -0.89%
|
11.15
|
11.15
|
10.70
|
11.10
|
10.96
|
11.10
|
692,400
|
|
|
9/18/2026
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.60
|
11.20
|
10.83
|
11.20
|
1,069,300
|
|
|
9/17/2026
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.55
|
10.90
|
10.73
|
10.90
|
1,115,700
|
|
|
9/16/2026
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.60
|
10.85
|
10.75
|
10.85
|
485,900
|
|
|
9/15/2026
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.70
|
10.90
|
10.82
|
10.90
|
477,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.82
|
11.00
|
576,900
|
|
|
9/11/2026
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
556,300
|
|
|
9/10/2026
|
-0.20 / -1.78%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.10
|
11.05
|
672,900
|
|
|
9/9/2026
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.19
|
11.25
|
470,500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.23
|
11.30
|
289,500
|
|
|
9/7/2026
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.05
|
11.30
|
11.22
|
11.30
|
462,200
|
|
|
9/4/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.29
|
11.40
|
379,700
|
|
|
9/3/2026
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
284,100
|
|
|
8/28/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.37
|
11.45
|
313,800
|
|
|