|
Closing price on 11/17/2014
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.20 |
| Volume |
146,750 |
| Split-adjusted Price |
13.11 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.30
|
13.11
|
146,750
|
|
|
11/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.20
|
23.40
|
23.40
|
13.17
|
228,170
|
|
|
11/13/2014
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.30
|
23.50
|
23.50
|
13.23
|
209,290
|
|
|
11/12/2014
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.50
|
13.23
|
148,900
|
|
|
11/11/2014
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.70
|
13.34
|
238,340
|
|
|
11/10/2014
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.60
|
23.60
|
13.28
|
410,540
|
|
|
11/7/2014
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.60
|
13.28
|
150,080
|
|
|
11/6/2014
|
+0.20 / +0.86%
|
23.30
|
24.00
|
23.10
|
23.40
|
23.40
|
13.17
|
417,110
|
|
|
11/5/2014
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.90
|
23.20
|
23.20
|
13.06
|
380,430
|
|
|
11/4/2014
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
13.11
|
207,990
|
|
|
11/3/2014
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
13.28
|
361,810
|
|
|
10/31/2014
|
+0.30 / +1.29%
|
23.30
|
24.10
|
23.30
|
23.60
|
23.60
|
13.28
|
379,410
|
|
|
10/30/2014
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.30
|
13.11
|
160,930
|
|
|
10/29/2014
|
+0.50 / +2.18%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
13.17
|
172,380
|
|
|
10/28/2014
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.20
|
22.90
|
22.90
|
12.89
|
134,880
|
|
|
10/27/2014
|
-0.80 / -3.42%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.60
|
12.72
|
352,590
|
|
|
10/24/2014
|
-0.40 / -1.68%
|
23.60
|
23.90
|
23.30
|
23.40
|
23.40
|
13.17
|
204,470
|
|
|
10/23/2014
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.80
|
23.80
|
13.39
|
161,760
|
|
|
10/22/2014
|
+0.30 / +1.27%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.90
|
13.45
|
135,520
|
|
|
10/21/2014
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.60
|
13.28
|
203,910
|
|
|
10/20/2014
|
+0.30 / +1.28%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.80
|
13.39
|
247,790
|
|
|
10/17/2014
|
+0.20 / +0.86%
|
23.40
|
23.70
|
23.10
|
23.50
|
23.50
|
13.23
|
357,990
|
|
|
10/16/2014
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.30
|
13.11
|
681,660
|
|
|
10/15/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.20
|
13.62
|
350,400
|
|
|
10/14/2014
|
-0.80 / -3.20%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
13.62
|
591,480
|
|
|
10/13/2014
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
25.00
|
25.00
|
14.07
|
493,300
|
|
|
10/10/2014
|
-0.30 / -1.19%
|
25.00
|
25.20
|
24.40
|
24.90
|
24.90
|
14.01
|
578,840
|
|
|
10/9/2014
|
-0.20 / -0.79%
|
25.50
|
25.90
|
25.10
|
25.20
|
25.20
|
14.18
|
508,200
|
|
|
10/8/2014
|
-0.30 / -1.17%
|
25.70
|
25.90
|
25.30
|
25.40
|
25.40
|
14.29
|
685,740
|
|
|
10/7/2014
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.40
|
25.70
|
25.70
|
14.46
|
1,131,990
|
|
|