|
Closing price on 10/26/2012
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
40,160 |
| Split-adjusted Price |
4.32 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
4.32
|
40,160
|
|
|
10/25/2012
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.32
|
25,020
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
4.43
|
13,980
|
|
|
10/23/2012
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
4.43
|
9,560
|
|
|
10/22/2012
|
-0.20 / -1.18%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
4.37
|
4,670
|
|
|
10/19/2012
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
4.43
|
73,530
|
|
|
10/18/2012
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
4.40
|
82,820
|
|
|
10/17/2012
|
-0.30 / -1.75%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
4.37
|
31,900
|
|
|
10/16/2012
|
+0.10 / +0.59%
|
17.10
|
17.70
|
17.10
|
17.10
|
17.10
|
4.45
|
23,040
|
|
|
10/15/2012
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.60
|
17.00
|
17.00
|
4.43
|
41,930
|
|
|
10/12/2012
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.48
|
17,070
|
|
|
10/11/2012
|
+0.40 / +2.41%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.00
|
4.43
|
57,260
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.60
|
4.32
|
62,540
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
4.32
|
63,960
|
|
|
10/8/2012
|
+0.20 / +1.22%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
4.32
|
18,280
|
|
|
10/5/2012
|
-0.20 / -1.20%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.40
|
4.27
|
28,910
|
|
|
10/4/2012
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.30
|
16.60
|
16.60
|
4.32
|
9,920
|
|
|
10/3/2012
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
4.32
|
17,490
|
|
|
10/2/2012
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
4.32
|
20,030
|
|
|
10/1/2012
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.30
|
16.70
|
16.70
|
4.35
|
43,920
|
|
|
9/28/2012
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
4.40
|
20,390
|
|
|
9/27/2012
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.80
|
4.37
|
80,410
|
|
|
9/26/2012
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
4.30
|
29,670
|
|
|
9/25/2012
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
4.35
|
28,310
|
|
|
9/24/2012
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.37
|
19,960
|
|
|
9/21/2012
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
4.45
|
19,660
|
|
|
9/20/2012
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
4.43
|
314,440
|
|
|
9/19/2012
|
-0.70 / -3.89%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
4.51
|
34,090
|
|
|
9/18/2012
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.20
|
18.00
|
18.00
|
4.69
|
78,310
|
|
|
9/17/2012
|
-0.40 / -2.20%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
4.64
|
42,850
|
|
|