|
Closing price on 11/27/2015
|
|
| Open |
20.40 |
| High |
20.60 |
| Low |
20.30 |
| Volume |
120,370 |
| Split-adjusted Price |
12.02 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.48
|
12.02
|
120,370
|
|
|
11/26/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.67
|
12.02
|
157,750
|
|
|
11/25/2015
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.37
|
12.14
|
120,640
|
|
|
11/24/2015
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.58
|
12.02
|
168,360
|
|
|
11/23/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.68
|
12.14
|
115,110
|
|
|
11/20/2015
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.66
|
12.26
|
75,360
|
|
|
11/19/2015
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.80
|
12.20
|
122,490
|
|
|
11/18/2015
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.51
|
12.14
|
157,040
|
|
|
11/17/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.49
|
11.96
|
176,010
|
|
|
11/16/2015
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.60
|
20.70
|
20.72
|
12.20
|
65,110
|
|
|
11/13/2015
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.89
|
12.31
|
99,050
|
|
|
11/12/2015
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.60
|
21.10
|
20.89
|
12.43
|
214,380
|
|
|
11/11/2015
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.90
|
20.90
|
21.03
|
12.31
|
128,210
|
|
|
11/10/2015
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.12
|
12.37
|
203,360
|
|
|
11/9/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.34
|
12.43
|
202,890
|
|
|
11/6/2015
|
-0.30 / -1.38%
|
21.80
|
21.90
|
21.40
|
21.40
|
21.61
|
12.61
|
320,660
|
|
|
11/5/2015
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.87
|
12.79
|
314,100
|
|
|
11/4/2015
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.70
|
21.81
|
12.79
|
511,500
|
|
|
11/3/2015
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.35
|
12.67
|
241,310
|
|
|
11/2/2015
|
-0.40 / -1.83%
|
21.70
|
22.00
|
21.30
|
21.40
|
21.59
|
12.61
|
132,910
|
|
|
10/30/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.81
|
12.84
|
158,250
|
|
|
10/29/2015
|
+0.30 / +1.39%
|
21.60
|
22.30
|
21.60
|
21.90
|
21.93
|
12.90
|
561,880
|
|
|
10/28/2015
|
+0.30 / +1.41%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.62
|
12.73
|
408,980
|
|
|
10/27/2015
|
+0.30 / +1.43%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.29
|
12.55
|
301,470
|
|
|
10/26/2015
|
-0.40 / -1.87%
|
21.30
|
21.60
|
21.00
|
21.00
|
21.31
|
12.37
|
234,230
|
|
|
10/23/2015
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.20
|
21.40
|
21.50
|
12.61
|
318,270
|
|
|
10/22/2015
|
+0.40 / +1.91%
|
20.90
|
21.40
|
20.70
|
21.30
|
21.08
|
12.55
|
207,430
|
|
|
10/21/2015
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.95
|
12.31
|
192,080
|
|
|
10/20/2015
|
-0.30 / -1.42%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.91
|
12.26
|
147,540
|
|
|
10/19/2015
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.13
|
12.43
|
116,130
|
|
|