|
|
Closing price on 11/6/2013
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
950,200 |
| Split-adjusted Price |
8.33 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2013
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.90
|
8.33
|
950,200
|
|
|
11/5/2013
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
8.23
|
549,530
|
|
|
11/4/2013
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.60
|
8.18
|
860,100
|
|
|
11/1/2013
|
+0.70 / +4.40%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
8.18
|
1,411,570
|
|
|
10/31/2013
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.90
|
7.84
|
1,254,000
|
|
|
10/30/2013
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
7.94
|
311,520
|
|
|
10/29/2013
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
7.98
|
659,060
|
|
|
10/28/2013
|
-0.80 / -4.82%
|
16.50
|
16.60
|
15.80
|
15.80
|
15.80
|
7.79
|
1,538,390
|
|
|
10/25/2013
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.40
|
16.60
|
16.60
|
8.18
|
911,180
|
|
|
10/24/2013
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.80
|
8.28
|
1,070,140
|
|
|
10/23/2013
|
+0.30 / +1.80%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.00
|
8.38
|
1,140,930
|
|
|
10/22/2013
|
-0.60 / -3.47%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.70
|
8.23
|
2,508,210
|
|
|
10/21/2013
|
-0.10 / -0.57%
|
17.10
|
17.40
|
17.00
|
17.30
|
17.30
|
8.53
|
3,490,650
|
|
|
10/18/2013
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
8.58
|
451,380
|
|
|
10/17/2013
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.50
|
8.63
|
368,110
|
|
|
10/16/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
8.53
|
457,330
|
|
|
10/15/2013
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.20
|
8.48
|
440,490
|
|
|
10/14/2013
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
17.00
|
17.00
|
8.38
|
388,880
|
|
|
10/11/2013
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
8.38
|
882,810
|
|
|
10/10/2013
|
-0.80 / -4.30%
|
18.90
|
18.90
|
17.70
|
17.80
|
17.80
|
8.77
|
441,680
|
|
|
10/9/2013
|
+0.30 / +1.64%
|
18.30
|
18.70
|
18.00
|
18.60
|
18.60
|
9.17
|
723,170
|
|
|
10/8/2013
|
+0.50 / +2.81%
|
17.50
|
18.30
|
17.30
|
18.30
|
18.30
|
9.02
|
904,030
|
|
|
10/7/2013
|
+0.40 / +2.30%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.80
|
8.77
|
676,570
|
|
|
10/4/2013
|
+0.60 / +3.57%
|
16.60
|
17.80
|
16.50
|
17.40
|
17.40
|
8.58
|
584,080
|
|
|
10/3/2013
|
+0.80 / +5.00%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.80
|
8.28
|
1,086,870
|
|
|
10/2/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
7.89
|
466,030
|
|
|
10/1/2013
|
-0.30 / -1.85%
|
16.20
|
16.50
|
15.80
|
15.90
|
15.90
|
7.84
|
486,490
|
|
|
9/30/2013
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.00
|
16.20
|
16.20
|
7.98
|
1,205,220
|
|
|
9/27/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
7.49
|
167,080
|
|
|
9/26/2013
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
7.44
|
158,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|