|
Closing price on 10/16/2013
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
457,330 |
| Split-adjusted Price |
8.53 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
8.53
|
457,330
|
|
|
10/15/2013
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.20
|
8.48
|
440,490
|
|
|
10/14/2013
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
17.00
|
17.00
|
8.38
|
388,880
|
|
|
10/11/2013
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
8.38
|
882,810
|
|
|
10/10/2013
|
-0.80 / -4.30%
|
18.90
|
18.90
|
17.70
|
17.80
|
17.80
|
8.77
|
441,680
|
|
|
10/9/2013
|
+0.30 / +1.64%
|
18.30
|
18.70
|
18.00
|
18.60
|
18.60
|
9.17
|
723,170
|
|
|
10/8/2013
|
+0.50 / +2.81%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.30
|
9.02
|
904,030
|
|
|
10/7/2013
|
+0.40 / +2.30%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.80
|
8.77
|
676,570
|
|
|
10/4/2013
|
+0.60 / +3.57%
|
16.60
|
17.80
|
16.50
|
17.40
|
17.40
|
8.58
|
584,080
|
|
|
10/3/2013
|
+0.80 / +5.00%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.80
|
8.28
|
1,086,870
|
|
|
10/2/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
7.89
|
466,030
|
|
|
10/1/2013
|
-0.30 / -1.85%
|
16.20
|
16.50
|
15.80
|
15.90
|
15.90
|
7.84
|
486,490
|
|
|
9/30/2013
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.00
|
16.20
|
16.20
|
7.98
|
1,205,220
|
|
|
9/27/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
7.49
|
167,080
|
|
|
9/26/2013
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
7.44
|
158,270
|
|
|
9/25/2013
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
7.49
|
322,310
|
|
|
9/24/2013
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
7.49
|
397,180
|
|
|
9/23/2013
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.50
|
15.20
|
15.20
|
7.49
|
330,940
|
|
|
9/20/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.20
|
110,690
|
|
|
9/19/2013
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
7.20
|
94,360
|
|
|
9/18/2013
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
7.15
|
141,580
|
|
|
9/17/2013
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
7.29
|
226,970
|
|
|
9/16/2013
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
7.20
|
466,380
|
|
|
9/13/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
7.39
|
352,860
|
|
|
9/12/2013
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
7.49
|
549,450
|
|
|
9/11/2013
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
7.25
|
475,000
|
|
|
9/10/2013
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
7.15
|
318,440
|
|
|
9/9/2013
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
6.90
|
223,660
|
|
|
9/6/2013
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
7.15
|
172,440
|
|
|
9/5/2013
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.60
|
7.20
|
223,970
|
|
|