|
|
Closing price on 10/28/2020
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
918,910 |
| Split-adjusted Price |
8.92 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
-0.15 / -1.46%
|
10.20
|
10.40
|
10.15
|
10.15
|
10.28
|
8.92
|
918,910
|
|
|
10/27/2020
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.42
|
9.05
|
1,125,910
|
|
|
10/26/2020
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.72
|
9.31
|
1,012,290
|
|
|
10/23/2020
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.96
|
9.62
|
636,830
|
|
|
10/22/2020
|
+0.20 / +1.87%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.80
|
9.57
|
711,660
|
|
|
10/21/2020
|
-0.40 / -3.60%
|
11.15
|
11.25
|
10.70
|
10.70
|
10.94
|
9.40
|
1,738,720
|
|
|
10/20/2020
|
-0.15 / -1.33%
|
11.20
|
11.25
|
11.05
|
11.10
|
11.15
|
9.75
|
1,063,880
|
|
|
10/19/2020
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.25
|
9.88
|
652,790
|
|
|
10/16/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.26
|
9.84
|
958,780
|
|
|
10/15/2020
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.30
|
11.30
|
11.39
|
9.93
|
645,950
|
|
|
10/14/2020
|
+0.05 / +0.44%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.56
|
10.06
|
1,185,110
|
|
|
10/13/2020
|
+0.15 / +1.33%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.30
|
10.01
|
943,820
|
|
|
10/12/2020
|
-0.15 / -1.32%
|
11.50
|
11.55
|
11.20
|
11.25
|
11.39
|
9.88
|
1,143,580
|
|
|
10/9/2020
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.35
|
11.40
|
11.48
|
10.01
|
953,790
|
|
|
10/8/2020
|
-0.20 / -1.72%
|
11.65
|
11.70
|
11.35
|
11.40
|
11.51
|
10.01
|
1,219,100
|
|
|
10/7/2020
|
-0.10 / -0.85%
|
11.60
|
11.95
|
11.60
|
11.60
|
11.75
|
10.19
|
1,537,830
|
|
|
10/6/2020
|
-0.25 / -2.09%
|
12.00
|
12.05
|
11.60
|
11.70
|
11.79
|
10.28
|
1,398,090
|
|
|
10/5/2020
|
+0.25 / +2.14%
|
11.90
|
11.95
|
11.70
|
11.95
|
11.82
|
10.50
|
1,353,340
|
|
|
10/2/2020
|
-0.35 / -2.90%
|
12.00
|
12.00
|
11.25
|
11.70
|
11.70
|
10.28
|
2,148,980
|
|
|
10/1/2020
|
+0.45 / +3.88%
|
11.70
|
12.15
|
11.70
|
12.05
|
11.98
|
10.58
|
2,558,050
|
|
|
9/30/2020
|
+0.25 / +2.20%
|
11.25
|
11.60
|
11.20
|
11.60
|
11.36
|
10.19
|
2,047,760
|
|
|
9/29/2020
|
-0.30 / -2.58%
|
11.65
|
11.70
|
11.30
|
11.35
|
11.49
|
9.97
|
2,089,730
|
|
|
9/28/2020
|
+0.30 / +2.64%
|
11.55
|
11.70
|
11.40
|
11.65
|
11.56
|
10.23
|
2,213,600
|
|
|
9/25/2020
|
+0.65 / +6.07%
|
11.00
|
11.40
|
10.90
|
11.35
|
11.24
|
9.97
|
4,539,210
|
|
|
9/24/2020
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.80
|
9.40
|
1,446,860
|
|
|
9/23/2020
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.66
|
9.31
|
893,210
|
|
|
9/22/2020
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
9.22
|
1,428,390
|
|
|
9/21/2020
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.50
|
10.60
|
10.65
|
9.31
|
1,233,750
|
|
|
9/18/2020
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.72
|
9.40
|
674,270
|
|
|
9/17/2020
|
+0.25 / +2.38%
|
10.60
|
10.95
|
10.55
|
10.75
|
10.79
|
9.44
|
2,706,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|