|
Closing price on 11/5/2021
|
|
| Open |
16.45 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
2,747,200 |
| Split-adjusted Price |
15.73 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.15 / +0.92%
|
16.45
|
16.50
|
16.10
|
16.40
|
16.27
|
15.73
|
2,747,200
|
|
|
11/4/2021
|
+0.15 / +0.93%
|
16.05
|
16.55
|
15.80
|
16.25
|
16.22
|
15.58
|
4,248,000
|
|
|
11/3/2021
|
-1.20 / -6.94%
|
17.40
|
17.55
|
16.10
|
16.10
|
16.70
|
15.44
|
9,223,500
|
|
|
11/2/2021
|
+0.80 / +4.85%
|
16.50
|
17.35
|
16.50
|
17.30
|
16.80
|
16.59
|
6,276,100
|
|
|
11/1/2021
|
-0.40 / -2.37%
|
17.00
|
17.10
|
16.40
|
16.50
|
16.78
|
15.82
|
5,900,600
|
|
|
10/29/2021
|
+0.40 / +2.42%
|
16.70
|
17.45
|
16.55
|
16.90
|
16.91
|
16.21
|
5,530,600
|
|
|
10/28/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.45
|
16.50
|
16.58
|
15.82
|
4,160,900
|
|
|
10/27/2021
|
+0.15 / +0.91%
|
16.45
|
16.95
|
16.35
|
16.60
|
16.63
|
15.92
|
4,766,500
|
|
|
10/26/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.45
|
16.22
|
15.78
|
3,823,100
|
|
|
10/25/2021
|
-0.15 / -0.91%
|
16.50
|
16.80
|
16.20
|
16.35
|
16.47
|
15.68
|
4,325,000
|
|
|
10/22/2021
|
+0.75 / +4.76%
|
16.05
|
16.85
|
16.05
|
16.50
|
16.46
|
15.82
|
8,852,200
|
|
|
10/21/2021
|
+0.45 / +2.94%
|
15.40
|
15.85
|
15.20
|
15.75
|
15.43
|
15.10
|
3,813,500
|
|
|
10/20/2021
|
-0.10 / -0.65%
|
15.60
|
15.65
|
15.00
|
15.30
|
15.31
|
14.67
|
3,864,400
|
|
|
10/19/2021
|
+0.10 / +0.65%
|
15.30
|
15.75
|
15.00
|
15.40
|
15.48
|
14.77
|
3,489,600
|
|
|
10/18/2021
|
-0.35 / -2.24%
|
15.65
|
15.90
|
15.30
|
15.30
|
15.54
|
14.67
|
4,166,400
|
|
|
10/15/2021
|
-0.15 / -0.95%
|
15.85
|
16.00
|
15.45
|
15.65
|
15.72
|
15.01
|
4,492,200
|
|
|
10/14/2021
|
+0.15 / +0.96%
|
15.70
|
16.15
|
15.65
|
15.80
|
15.92
|
15.15
|
4,537,500
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.55
|
15.65
|
15.67
|
15.01
|
2,859,700
|
|
|
10/12/2021
|
+0.40 / +2.61%
|
15.35
|
15.95
|
15.30
|
15.75
|
15.63
|
15.10
|
7,199,500
|
|
|
10/11/2021
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.25
|
15.35
|
15.47
|
14.72
|
6,080,600
|
|
|
10/8/2021
|
-0.25 / -1.60%
|
15.70
|
15.70
|
15.30
|
15.35
|
15.46
|
14.72
|
4,105,900
|
|
|
10/7/2021
|
+0.15 / +0.97%
|
15.60
|
16.00
|
15.45
|
15.60
|
15.69
|
14.96
|
6,900,600
|
|
|
10/6/2021
|
+1.00 / +6.92%
|
14.60
|
15.45
|
14.55
|
15.45
|
15.20
|
14.82
|
14,758,700
|
|
|
10/5/2021
|
-0.10 / -0.69%
|
14.70
|
14.75
|
14.40
|
14.45
|
14.51
|
13.86
|
2,380,800
|
|
|
10/4/2021
|
+0.55 / +3.93%
|
13.95
|
14.80
|
13.90
|
14.55
|
14.40
|
13.95
|
6,915,000
|
|
|
10/1/2021
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.92
|
13.43
|
2,343,591
|
|
|
9/30/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.85
|
13.90
|
14.01
|
13.33
|
1,670,400
|
|
|
9/29/2021
|
+0.50 / +3.70%
|
13.65
|
14.20
|
13.50
|
14.00
|
13.86
|
13.43
|
3,819,600
|
|
|
9/28/2021
|
+0.30 / +2.27%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.39
|
12.95
|
2,201,800
|
|
|
9/27/2021
|
-0.65 / -4.69%
|
13.85
|
13.90
|
13.20
|
13.20
|
13.54
|
12.66
|
3,443,100
|
|
|
|