|
Closing price on 12/10/2020
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
1,507,870 |
| Split-adjusted Price |
11.51 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.10 / +0.84%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.14
|
11.51
|
1,507,870
|
|
|
12/9/2020
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.35
|
12.45
|
12.51
|
11.37
|
846,800
|
|
|
12/8/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.42
|
11.33
|
1,194,100
|
|
|
12/7/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
11.42
|
1,397,870
|
|
|
12/4/2020
|
-0.35 / -2.68%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
11.60
|
1,557,830
|
|
|
12/3/2020
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.95
|
13.05
|
13.04
|
11.46
|
1,724,130
|
|
|
12/2/2020
|
+0.05 / +0.38%
|
13.00
|
13.25
|
12.95
|
13.05
|
13.08
|
11.46
|
2,320,650
|
|
|
12/1/2020
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.85
|
11.42
|
3,363,060
|
|
|
11/30/2020
|
+0.10 / +0.80%
|
12.60
|
12.95
|
12.50
|
12.60
|
12.74
|
11.07
|
2,159,980
|
|
|
11/27/2020
|
+0.25 / +2.04%
|
12.30
|
12.50
|
12.25
|
12.50
|
12.36
|
10.98
|
1,933,750
|
|
|
11/26/2020
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.24
|
10.76
|
1,060,830
|
|
|
11/25/2020
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.31
|
10.80
|
1,742,600
|
|
|
11/24/2020
|
+0.20 / +1.65%
|
12.15
|
12.45
|
12.10
|
12.30
|
12.28
|
10.80
|
1,842,110
|
|
|
11/23/2020
|
-0.05 / -0.41%
|
12.10
|
12.20
|
11.85
|
12.10
|
12.05
|
10.63
|
1,297,360
|
|
|
11/20/2020
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.15
|
12.10
|
10.67
|
1,349,990
|
|
|
11/19/2020
|
+0.25 / +2.09%
|
12.00
|
12.40
|
11.95
|
12.20
|
12.22
|
10.72
|
3,570,310
|
|
|
11/18/2020
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.65
|
11.95
|
11.81
|
10.50
|
2,342,510
|
|
|
11/17/2020
|
+0.45 / +4.00%
|
11.40
|
11.70
|
11.25
|
11.70
|
11.49
|
10.28
|
1,783,980
|
|
|
11/16/2020
|
-0.25 / -2.17%
|
11.50
|
11.50
|
11.20
|
11.25
|
11.33
|
9.88
|
2,089,700
|
|
|
11/13/2020
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.35
|
11.50
|
11.45
|
10.10
|
1,518,370
|
|
|
11/12/2020
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.35
|
11.45
|
11.48
|
10.06
|
2,135,980
|
|
|
11/11/2020
|
+0.35 / +3.17%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.39
|
10.01
|
2,283,030
|
|
|
11/10/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.05
|
11.17
|
9.71
|
1,384,000
|
|
|
11/9/2020
|
+0.35 / +3.27%
|
10.70
|
11.05
|
10.70
|
11.05
|
10.88
|
9.71
|
1,496,360
|
|
|
11/6/2020
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
9.40
|
353,260
|
|
|
11/5/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.71
|
9.35
|
705,450
|
|
|
11/4/2020
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.84
|
9.49
|
869,890
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.82
|
9.40
|
1,003,280
|
|
|
11/2/2020
|
+0.65 / +6.47%
|
10.25
|
10.75
|
10.10
|
10.70
|
10.42
|
9.40
|
1,080,640
|
|
|
10/30/2020
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.12
|
8.83
|
660,420
|
|
|
|