|
Closing price on 10/28/2026
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.65 |
| Volume |
520,700 |
| Split-adjusted Price |
10.90 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.79
|
10.90
|
520,700
|
|
|
10/27/2026
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.74
|
10.80
|
493,800
|
|
|
10/26/2026
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.65
|
10.75
|
10.72
|
10.75
|
423,800
|
|
|
10/23/2026
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.80
|
10.80
|
601,700
|
|
|
10/22/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.75
|
10.90
|
10.84
|
10.90
|
603,400
|
|
|
10/21/2026
|
+0.20 / +1.85%
|
10.85
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
919,600
|
|
|
10/20/2026
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.45
|
10.80
|
10.63
|
10.80
|
565,600
|
|
|
10/19/2026
|
+0.15 / +1.44%
|
10.45
|
10.65
|
10.40
|
10.60
|
10.56
|
10.60
|
508,400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.35
|
10.45
|
10.45
|
10.45
|
368,000
|
|
|
10/15/2026
|
+0.20 / +1.95%
|
10.20
|
10.50
|
10.10
|
10.45
|
10.37
|
10.45
|
606,800
|
|
|
10/14/2026
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.18
|
10.25
|
365,000
|
|
|
10/13/2026
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
377,300
|
|
|
10/12/2026
|
+0.25 / +2.45%
|
10.10
|
10.50
|
10.10
|
10.45
|
10.32
|
10.45
|
631,100
|
|
|
10/9/2026
|
-0.05 / -0.49%
|
10.05
|
10.25
|
9.99
|
10.20
|
10.11
|
10.20
|
473,100
|
|
|
10/8/2026
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.96
|
10.25
|
10.11
|
10.25
|
625,100
|
|
|
10/7/2026
|
-0.05 / -0.49%
|
10.20
|
10.20
|
9.99
|
10.15
|
10.07
|
10.15
|
608,100
|
|
|
10/6/2026
|
-0.05 / -0.49%
|
10.10
|
10.30
|
9.94
|
10.20
|
10.07
|
10.20
|
936,100
|
|
|
10/5/2026
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.00
|
10.25
|
10.19
|
10.25
|
850,700
|
|
|
10/2/2026
|
-0.30 / -2.83%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.35
|
10.30
|
548,800
|
|
|
10/1/2026
|
-0.05 / -0.47%
|
10.40
|
10.60
|
10.35
|
10.60
|
10.47
|
10.60
|
754,300
|
|
|
9/30/2026
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.65
|
10.54
|
10.65
|
743,500
|
|
|
9/29/2026
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.60
|
10.70
|
1,019,700
|
|
|
9/28/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.25
|
10.75
|
10.57
|
10.75
|
1,165,100
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.75
|
10.63
|
10.75
|
692,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.50
|
10.75
|
10.64
|
10.75
|
808,000
|
|
|
9/23/2026
|
-0.25 / -2.27%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.79
|
10.75
|
430,700
|
|
|
9/22/2026
|
-0.10 / -0.90%
|
10.85
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
464,000
|
|
|
9/21/2026
|
-0.10 / -0.89%
|
11.15
|
11.15
|
10.70
|
11.10
|
10.96
|
11.10
|
692,400
|
|
|
9/18/2026
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.60
|
11.20
|
10.83
|
11.20
|
1,069,300
|
|
|
9/17/2026
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.55
|
10.90
|
10.73
|
10.90
|
1,115,700
|
|
|