|
|
Closing price on 12/25/2013
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
446,820 |
| Split-adjusted Price |
9.51 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2013
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.30
|
9.51
|
446,820
|
|
|
12/24/2013
|
+0.20 / +1.04%
|
19.20
|
19.90
|
19.10
|
19.40
|
19.40
|
9.56
|
853,040
|
|
|
12/23/2013
|
-0.30 / -1.54%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
9.46
|
1,254,870
|
|
|
12/20/2013
|
+0.50 / +2.63%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.50
|
9.61
|
1,095,780
|
|
|
12/19/2013
|
+0.40 / +2.15%
|
18.70
|
19.20
|
18.70
|
19.00
|
19.00
|
9.36
|
734,400
|
|
|
12/18/2013
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.60
|
9.17
|
467,700
|
|
|
12/17/2013
|
+0.40 / +2.20%
|
18.20
|
18.90
|
18.20
|
18.60
|
18.60
|
9.17
|
427,060
|
|
|
12/16/2013
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
8.97
|
622,010
|
|
|
12/13/2013
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.30
|
18.40
|
18.40
|
9.07
|
348,200
|
|
|
12/12/2013
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.10
|
18.50
|
18.50
|
9.12
|
696,260
|
|
|
12/11/2013
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.40
|
9.07
|
2,239,850
|
|
|
12/10/2013
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
9.36
|
598,730
|
|
|
12/9/2013
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.00
|
9.36
|
1,211,230
|
|
|
12/6/2013
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.10
|
9.41
|
1,001,850
|
|
|
12/5/2013
|
+0.40 / +2.14%
|
18.60
|
19.10
|
18.50
|
19.10
|
19.10
|
9.41
|
1,204,710
|
|
|
12/4/2013
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.70
|
9.22
|
792,690
|
|
|
12/3/2013
|
+0.30 / +1.65%
|
18.20
|
18.80
|
18.20
|
18.50
|
18.50
|
9.12
|
1,273,250
|
|
|
12/2/2013
|
+0.70 / +4.00%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
8.97
|
1,935,810
|
|
|
11/29/2013
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
8.63
|
1,026,680
|
|
|
11/28/2013
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
8.72
|
883,380
|
|
|
11/27/2013
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
8.63
|
1,272,860
|
|
|
11/26/2013
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
8.72
|
2,423,340
|
|
|
11/25/2013
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.60
|
8.67
|
1,697,770
|
|
|
11/22/2013
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.20
|
8.48
|
1,982,820
|
|
|
11/21/2013
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
8.38
|
1,889,390
|
|
|
11/20/2013
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
8.53
|
639,270
|
|
|
11/19/2013
|
+0.70 / +4.19%
|
16.70
|
17.60
|
16.70
|
17.40
|
17.40
|
8.58
|
2,698,700
|
|
|
11/18/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
8.23
|
829,370
|
|
|
11/15/2013
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
8.23
|
603,790
|
|
|
11/14/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
8.18
|
300,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|