|
|
Closing price on 12/12/2023
|
|
| Open |
14.85 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
904,000 |
| Split-adjusted Price |
14.50 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
-0.10 / -0.68%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.69
|
14.50
|
904,000
|
|
|
12/11/2023
|
+0.30 / +2.08%
|
14.55
|
14.70
|
14.20
|
14.70
|
14.44
|
14.60
|
1,408,500
|
|
|
12/8/2023
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.35
|
14.40
|
14.59
|
14.30
|
1,797,900
|
|
|
12/7/2023
|
-0.35 / -2.33%
|
15.10
|
15.15
|
14.40
|
14.70
|
14.68
|
14.60
|
3,363,900
|
|
|
12/6/2023
|
+0.40 / +2.73%
|
14.75
|
15.10
|
14.65
|
15.05
|
14.96
|
14.94
|
3,128,000
|
|
|
12/5/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.55
|
14.65
|
14.67
|
14.55
|
2,218,400
|
|
|
12/4/2023
|
+0.90 / +6.50%
|
14.05
|
14.80
|
14.00
|
14.75
|
14.42
|
14.65
|
3,821,900
|
|
|
12/1/2023
|
+0.20 / +1.47%
|
13.70
|
13.90
|
13.65
|
13.85
|
13.76
|
13.75
|
1,329,300
|
|
|
11/30/2023
|
-0.25 / -1.80%
|
14.00
|
14.10
|
13.65
|
13.65
|
13.92
|
13.55
|
1,912,900
|
|
|
11/29/2023
|
+0.20 / +1.46%
|
13.70
|
13.95
|
13.65
|
13.90
|
13.83
|
13.80
|
1,253,800
|
|
|
11/28/2023
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.68
|
13.60
|
1,775,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.55
|
13.60
|
13.65
|
13.50
|
830,100
|
|
|
11/24/2023
|
-0.10 / -0.73%
|
13.80
|
13.85
|
13.10
|
13.60
|
13.52
|
13.50
|
3,443,800
|
|
|
11/23/2023
|
-0.90 / -6.16%
|
14.75
|
14.75
|
13.70
|
13.70
|
14.33
|
13.60
|
2,856,200
|
|
|
11/22/2023
|
+0.15 / +1.04%
|
14.60
|
14.95
|
14.40
|
14.60
|
14.65
|
14.50
|
3,228,100
|
|
|
11/21/2023
|
+0.30 / +2.12%
|
14.30
|
14.65
|
14.25
|
14.45
|
14.42
|
14.35
|
2,856,300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
14.15
|
13.98
|
14.05
|
1,578,000
|
|
|
11/17/2023
|
-0.05 / -0.35%
|
14.20
|
14.70
|
13.85
|
14.15
|
14.28
|
14.05
|
4,867,700
|
|
|
11/16/2023
|
+0.25 / +1.79%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.99
|
14.10
|
1,444,700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
13.80
|
13.95
|
14.13
|
13.85
|
2,274,600
|
|
|
11/14/2023
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.70
|
13.95
|
13.94
|
13.85
|
1,804,700
|
|
|
11/13/2023
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.55
|
13.85
|
13.83
|
13.75
|
2,298,800
|
|
|
11/10/2023
|
-0.05 / -0.36%
|
13.60
|
14.50
|
13.60
|
13.90
|
14.02
|
13.80
|
2,941,200
|
|
|
11/9/2023
|
+0.40 / +2.95%
|
13.80
|
14.25
|
13.65
|
13.95
|
13.96
|
13.85
|
3,389,500
|
|
|
11/8/2023
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.24
|
13.45
|
3,433,100
|
|
|
11/7/2023
|
-0.25 / -1.93%
|
12.75
|
13.20
|
12.60
|
12.70
|
12.89
|
12.61
|
1,884,900
|
|
|
11/6/2023
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.70
|
12.95
|
12.85
|
12.86
|
1,591,100
|
|
|
11/3/2023
|
+0.20 / +1.57%
|
12.90
|
13.15
|
12.60
|
12.90
|
12.81
|
12.81
|
2,583,400
|
|
|
11/2/2023
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.05
|
12.70
|
12.55
|
12.61
|
2,347,100
|
|
|
11/1/2023
|
+0.60 / +5.31%
|
11.40
|
11.90
|
10.90
|
11.90
|
11.37
|
11.82
|
1,989,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|