|
Closing price on 10/20/2016
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.05 |
| Volume |
115,840 |
| Split-adjusted Price |
12.41 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.25 / -1.23%
|
20.20
|
20.30
|
20.05
|
20.05
|
20.16
|
12.41
|
115,840
|
|
|
10/19/2016
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.15
|
20.30
|
20.28
|
12.57
|
54,350
|
|
|
10/18/2016
|
+0.20 / +1.00%
|
20.00
|
20.45
|
19.80
|
20.20
|
20.05
|
12.51
|
212,960
|
|
|
10/17/2016
|
-0.30 / -1.48%
|
20.30
|
20.40
|
19.00
|
20.00
|
20.11
|
12.38
|
158,820
|
|
|
10/14/2016
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.30
|
20.30
|
20.39
|
12.57
|
156,920
|
|
|
10/13/2016
|
+0.15 / +0.74%
|
20.35
|
20.55
|
20.35
|
20.50
|
20.45
|
12.69
|
52,320
|
|
|
10/12/2016
|
+0.05 / +0.25%
|
20.50
|
20.60
|
20.35
|
20.35
|
20.51
|
12.60
|
63,830
|
|
|
10/11/2016
|
+0.10 / +0.50%
|
20.45
|
20.45
|
20.15
|
20.30
|
20.29
|
12.57
|
194,470
|
|
|
10/10/2016
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.33
|
12.51
|
129,280
|
|
|
10/7/2016
|
-0.05 / -0.24%
|
20.55
|
20.60
|
20.45
|
20.50
|
20.50
|
12.69
|
163,130
|
|
|
10/6/2016
|
-0.10 / -0.48%
|
20.65
|
20.70
|
20.55
|
20.55
|
20.62
|
12.72
|
141,200
|
|
|
10/5/2016
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.65
|
20.65
|
20.72
|
12.78
|
136,420
|
|
|
10/4/2016
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.55
|
20.60
|
20.65
|
12.75
|
223,860
|
|
|
10/3/2016
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.55
|
20.60
|
20.66
|
12.75
|
295,300
|
|
|
9/30/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.89
|
12.88
|
224,660
|
|
|
9/29/2016
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.13
|
13.00
|
498,990
|
|
|
9/28/2016
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.43
|
13.19
|
435,010
|
|
|
9/27/2016
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.20
|
21.60
|
21.53
|
13.37
|
791,160
|
|
|
9/26/2016
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.20
|
21.40
|
21.37
|
13.25
|
220,930
|
|
|
9/23/2016
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.33
|
13.13
|
470,320
|
|
|
9/22/2016
|
+0.05 / +0.24%
|
21.00
|
21.35
|
21.00
|
21.00
|
21.12
|
13.00
|
475,460
|
|
|
9/21/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.95
|
20.95
|
21.06
|
12.97
|
309,510
|
|
|
9/20/2016
|
+0.40 / +1.95%
|
20.70
|
21.10
|
20.65
|
20.95
|
20.83
|
12.97
|
261,220
|
|
|
9/19/2016
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.45
|
20.55
|
20.56
|
12.72
|
316,080
|
|
|
9/16/2016
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.50
|
20.63
|
12.69
|
164,700
|
|
|
9/15/2016
|
-0.35 / -1.68%
|
20.95
|
20.95
|
20.50
|
20.50
|
20.60
|
12.69
|
350,270
|
|
|
9/14/2016
|
-0.15 / -0.71%
|
20.80
|
21.00
|
20.75
|
20.85
|
20.87
|
12.91
|
244,010
|
|
|
9/13/2016
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.80
|
21.00
|
21.07
|
13.00
|
435,940
|
|
|
9/12/2016
|
-0.80 / -3.65%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.42
|
13.06
|
423,360
|
|
|
9/9/2016
|
+0.20 / +0.92%
|
21.90
|
22.60
|
21.70
|
21.90
|
22.11
|
13.56
|
1,234,200
|
|
|