|
Closing price on 11/14/2016
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
295,020 |
| Split-adjusted Price |
12.07 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2016
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.30
|
19.50
|
19.55
|
12.07
|
295,020
|
|
|
11/11/2016
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.25
|
19.40
|
19.34
|
12.01
|
64,990
|
|
|
11/10/2016
|
+0.35 / +1.84%
|
19.40
|
19.45
|
19.20
|
19.35
|
19.31
|
11.98
|
126,490
|
|
|
11/9/2016
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.20
|
19.00
|
19.10
|
11.76
|
221,270
|
|
|
11/8/2016
|
-0.10 / -0.51%
|
19.65
|
19.90
|
19.50
|
19.50
|
19.64
|
12.07
|
127,710
|
|
|
11/7/2016
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.45
|
19.60
|
19.58
|
12.13
|
82,930
|
|
|
11/4/2016
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.49
|
12.20
|
271,010
|
|
|
11/3/2016
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.20
|
19.50
|
19.52
|
12.07
|
78,900
|
|
|
11/2/2016
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.79
|
12.13
|
77,380
|
|
|
11/1/2016
|
+0.40 / +2.02%
|
19.80
|
20.30
|
19.80
|
20.20
|
20.04
|
12.51
|
421,680
|
|
|
10/31/2016
|
+0.30 / +1.54%
|
19.80
|
20.00
|
19.55
|
19.80
|
19.84
|
12.26
|
142,770
|
|
|
10/28/2016
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.45
|
19.50
|
19.58
|
12.07
|
130,620
|
|
|
10/27/2016
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
12.20
|
72,890
|
|
|
10/26/2016
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.79
|
12.32
|
74,030
|
|
|
10/25/2016
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.60
|
19.80
|
19.82
|
12.26
|
117,230
|
|
|
10/24/2016
|
-0.25 / -1.25%
|
20.05
|
20.20
|
19.80
|
19.80
|
19.98
|
12.26
|
104,990
|
|
|
10/21/2016
|
0.00 / 0.00%
|
20.05
|
20.30
|
19.90
|
20.05
|
20.12
|
12.41
|
119,700
|
|
|
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
|
|
|