|
Closing price on 10/2/2024
|
|
| Open |
13.45 |
| High |
13.45 |
| Low |
13.25 |
| Volume |
282,200 |
| Split-adjusted Price |
13.30 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.25
|
13.30
|
13.33
|
13.30
|
282,200
|
|
|
10/1/2024
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.30
|
13.45
|
13.54
|
13.45
|
666,500
|
|
|
9/30/2024
|
+0.30 / +2.25%
|
13.30
|
13.65
|
13.25
|
13.65
|
13.55
|
13.65
|
1,852,500
|
|
|
9/27/2024
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.25
|
13.35
|
13.33
|
13.35
|
295,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
13.35
|
13.40
|
13.25
|
13.30
|
13.29
|
13.30
|
324,100
|
|
|
9/25/2024
|
+0.20 / +1.53%
|
13.10
|
13.35
|
13.05
|
13.30
|
13.24
|
13.30
|
656,200
|
|
|
9/24/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.04
|
13.10
|
199,100
|
|
|
9/23/2024
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.95
|
13.10
|
13.02
|
13.10
|
329,800
|
|
|
9/20/2024
|
+0.15 / +1.17%
|
12.90
|
13.05
|
12.90
|
13.00
|
12.96
|
13.00
|
548,400
|
|
|
9/19/2024
|
+0.15 / +1.18%
|
12.70
|
12.85
|
12.65
|
12.85
|
12.74
|
12.85
|
137,600
|
|
|
9/18/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.65
|
12.70
|
183,300
|
|
|
9/17/2024
|
+0.25 / +1.99%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.63
|
12.80
|
124,800
|
|
|
9/16/2024
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.45
|
12.55
|
12.54
|
12.55
|
106,800
|
|
|
9/13/2024
|
-0.10 / -0.79%
|
12.50
|
12.65
|
12.45
|
12.55
|
12.57
|
12.55
|
130,300
|
|
|
9/12/2024
|
+0.25 / +2.02%
|
12.40
|
12.70
|
12.40
|
12.65
|
12.59
|
12.65
|
177,400
|
|
|
9/11/2024
|
-0.15 / -1.20%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.48
|
12.40
|
158,800
|
|
|
9/10/2024
|
-0.20 / -1.57%
|
12.75
|
12.80
|
12.50
|
12.55
|
12.60
|
12.55
|
315,200
|
|
|
9/9/2024
|
-0.15 / -1.16%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.76
|
12.75
|
187,900
|
|
|
9/6/2024
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.85
|
12.90
|
12.95
|
12.90
|
224,200
|
|
|
9/5/2024
|
-0.25 / -1.89%
|
13.25
|
13.25
|
13.00
|
13.00
|
13.08
|
13.00
|
295,800
|
|
|
9/4/2024
|
+0.60 / +4.74%
|
12.65
|
13.25
|
12.45
|
13.25
|
12.87
|
13.25
|
632,600
|
|
|
8/30/2024
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.50
|
12.65
|
12.59
|
12.65
|
141,500
|
|
|
8/29/2024
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.55
|
12.55
|
12.59
|
12.55
|
120,800
|
|
|
8/28/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.57
|
12.60
|
1,571,700
|
|
|
8/27/2024
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
12.60
|
391,700
|
|
|
8/26/2024
|
-0.25 / -1.94%
|
13.00
|
13.05
|
12.65
|
12.65
|
12.84
|
12.65
|
257,100
|
|
|
8/23/2024
|
+0.10 / +0.78%
|
12.85
|
12.95
|
12.75
|
12.90
|
12.84
|
12.90
|
542,200
|
|
|
8/22/2024
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.76
|
12.80
|
171,000
|
|
|
8/21/2024
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.04
|
12.90
|
370,700
|
|
|
8/20/2024
|
+0.15 / +1.19%
|
12.65
|
12.95
|
12.50
|
12.80
|
12.80
|
12.80
|
568,900
|
|
|