|
Closing price on 12/24/2021
|
|
| Open |
31.15 |
| High |
31.50 |
| Low |
29.30 |
| Volume |
4,679,800 |
| Split-adjusted Price |
28.77 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.80 / -2.64%
|
31.15
|
31.50
|
29.30
|
29.50
|
30.26
|
28.77
|
4,679,800
|
|
|
12/23/2021
|
+1.95 / +6.88%
|
29.00
|
30.30
|
28.40
|
30.30
|
29.75
|
29.55
|
7,347,800
|
|
|
12/22/2021
|
+1.85 / +6.98%
|
26.85
|
28.35
|
26.35
|
28.35
|
27.40
|
27.65
|
9,168,200
|
|
|
12/21/2021
|
-0.15 / -0.56%
|
26.25
|
27.20
|
26.10
|
26.50
|
26.57
|
25.84
|
6,908,400
|
|
|
12/20/2021
|
-1.20 / -4.31%
|
27.80
|
27.80
|
26.10
|
26.65
|
26.98
|
25.99
|
6,989,200
|
|
|
12/17/2021
|
+0.10 / +0.36%
|
27.75
|
28.40
|
27.70
|
27.85
|
27.99
|
27.16
|
5,692,000
|
|
|
12/16/2021
|
+1.05 / +3.93%
|
26.60
|
28.00
|
25.60
|
27.75
|
26.51
|
27.06
|
10,092,700
|
|
|
12/15/2021
|
-0.15 / -0.56%
|
27.00
|
27.70
|
26.30
|
26.70
|
26.93
|
26.04
|
6,318,400
|
|
|
12/14/2021
|
+0.95 / +3.67%
|
25.90
|
27.30
|
25.50
|
26.85
|
26.26
|
26.19
|
7,994,900
|
|
|
12/13/2021
|
+1.35 / +5.50%
|
24.50
|
26.25
|
24.50
|
25.90
|
25.56
|
25.26
|
7,462,000
|
|
|
12/10/2021
|
+0.60 / +2.51%
|
24.80
|
25.50
|
24.30
|
24.55
|
24.85
|
23.94
|
6,840,700
|
|
|
12/9/2021
|
+1.55 / +6.92%
|
21.90
|
23.95
|
21.70
|
23.95
|
23.15
|
23.36
|
8,606,700
|
|
|
12/8/2021
|
-0.55 / -2.40%
|
23.05
|
23.45
|
22.25
|
22.40
|
22.84
|
21.85
|
7,982,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
23.75
|
24.25
|
22.60
|
22.95
|
23.51
|
22.38
|
7,794,700
|
|
|
12/6/2021
|
+1.45 / +6.74%
|
22.50
|
23.00
|
21.80
|
22.95
|
22.70
|
22.38
|
12,901,700
|
|
|
12/3/2021
|
-0.80 / -3.59%
|
23.85
|
23.85
|
21.50
|
21.50
|
23.12
|
20.97
|
10,720,000
|
|
|
12/2/2021
|
+1.45 / +6.95%
|
20.80
|
22.30
|
20.40
|
22.30
|
21.65
|
21.75
|
5,438,400
|
|
|
12/1/2021
|
-0.40 / -1.88%
|
21.25
|
21.95
|
20.30
|
20.85
|
21.10
|
20.33
|
12,773,600
|
|
|
11/30/2021
|
+1.35 / +6.78%
|
21.25
|
21.25
|
20.20
|
21.25
|
21.23
|
20.72
|
9,630,300
|
|
|
11/29/2021
|
+1.30 / +6.99%
|
19.80
|
19.90
|
19.00
|
19.90
|
19.80
|
19.41
|
8,529,000
|
|
|
11/26/2021
|
+1.20 / +6.90%
|
17.60
|
18.60
|
17.45
|
18.60
|
18.20
|
18.14
|
8,817,400
|
|
|
11/25/2021
|
+0.30 / +1.75%
|
17.05
|
17.60
|
17.00
|
17.40
|
17.33
|
16.97
|
3,388,700
|
|
|
11/24/2021
|
-0.20 / -1.16%
|
17.40
|
17.65
|
16.50
|
17.10
|
17.23
|
16.68
|
4,106,300
|
|
|
11/23/2021
|
+0.65 / +3.90%
|
16.50
|
17.45
|
16.50
|
17.30
|
16.96
|
16.87
|
3,910,400
|
|
|
11/22/2021
|
-1.25 / -6.98%
|
18.00
|
18.15
|
16.65
|
16.65
|
17.03
|
16.24
|
6,728,600
|
|
|
11/19/2021
|
-0.15 / -0.83%
|
18.20
|
18.75
|
16.80
|
17.90
|
18.11
|
17.46
|
8,134,000
|
|
|
11/18/2021
|
+0.25 / +1.40%
|
17.80
|
18.70
|
17.60
|
18.05
|
18.12
|
17.60
|
6,234,200
|
|
|
11/17/2021
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.87
|
17.36
|
3,024,300
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.25
|
18.00
|
17.90
|
17.55
|
6,236,700
|
|
|
11/15/2021
|
+0.25 / +1.41%
|
17.90
|
18.40
|
17.50
|
18.00
|
17.88
|
17.55
|
7,929,400
|
|
|
|