|
Closing price on 10/31/2019
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
428,820 |
| Split-adjusted Price |
10.67 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.10
|
12.15
|
12.19
|
10.67
|
428,820
|
|
|
10/30/2019
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.29
|
10.85
|
220,970
|
|
|
10/29/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.38
|
10.89
|
165,150
|
|
|
10/28/2019
|
+0.25 / +2.05%
|
12.20
|
12.50
|
12.10
|
12.45
|
12.22
|
10.94
|
1,071,900
|
|
|
10/25/2019
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.15
|
10.72
|
225,520
|
|
|
10/24/2019
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.05
|
12.15
|
12.19
|
10.67
|
293,330
|
|
|
10/23/2019
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.05
|
12.10
|
12.14
|
10.63
|
448,050
|
|
|
10/22/2019
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.10
|
12.10
|
12.17
|
10.63
|
178,980
|
|
|
10/21/2019
|
-0.20 / -1.61%
|
12.35
|
12.40
|
12.20
|
12.20
|
12.27
|
10.72
|
310,750
|
|
|
10/18/2019
|
+0.25 / +2.06%
|
12.15
|
12.60
|
12.15
|
12.40
|
12.42
|
10.89
|
262,060
|
|
|
10/17/2019
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.10
|
12.15
|
12.18
|
10.67
|
198,740
|
|
|
10/16/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.28
|
10.76
|
210,870
|
|
|
10/15/2019
|
-0.15 / -1.20%
|
12.50
|
12.50
|
12.15
|
12.35
|
12.33
|
10.85
|
192,080
|
|
|
10/14/2019
|
-0.10 / -0.79%
|
12.55
|
12.70
|
12.45
|
12.50
|
12.55
|
10.98
|
274,810
|
|
|
10/11/2019
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.63
|
11.07
|
119,900
|
|
|
10/10/2019
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.60
|
12.60
|
12.70
|
11.07
|
311,050
|
|
|
10/9/2019
|
+0.15 / +1.20%
|
12.55
|
12.65
|
12.40
|
12.60
|
12.55
|
11.07
|
124,730
|
|
|
10/8/2019
|
-0.15 / -1.19%
|
12.60
|
12.70
|
12.45
|
12.45
|
12.51
|
10.94
|
118,780
|
|
|
10/7/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.57
|
11.07
|
197,570
|
|
|
10/4/2019
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.60
|
12.60
|
12.69
|
11.07
|
208,630
|
|
|
10/3/2019
|
-0.30 / -2.33%
|
12.65
|
12.85
|
12.60
|
12.60
|
12.67
|
11.07
|
299,400
|
|
|
10/2/2019
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.84
|
11.33
|
1,022,950
|
|
|
10/1/2019
|
-0.25 / -1.91%
|
13.00
|
13.05
|
12.80
|
12.85
|
12.94
|
11.29
|
250,400
|
|
|
9/30/2019
|
+0.45 / +3.56%
|
12.70
|
13.10
|
12.50
|
13.10
|
12.85
|
11.51
|
1,087,130
|
|
|
9/27/2019
|
+0.45 / +3.69%
|
12.15
|
12.65
|
12.15
|
12.65
|
12.51
|
11.11
|
1,221,110
|
|
|
9/26/2019
|
+0.25 / +2.09%
|
11.95
|
12.20
|
11.90
|
12.20
|
12.07
|
10.72
|
366,260
|
|
|
9/25/2019
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.95
|
11.95
|
12.02
|
10.50
|
153,350
|
|
|
9/24/2019
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.94
|
10.54
|
190,210
|
|
|
9/23/2019
|
+0.05 / +0.42%
|
12.05
|
12.15
|
11.85
|
11.95
|
12.01
|
10.50
|
157,620
|
|
|
9/20/2019
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.97
|
10.45
|
123,550
|
|
|