|
Closing price on 12/5/2022
|
|
| Open |
9.69 |
| High |
9.69 |
| Low |
9.20 |
| Volume |
3,360,700 |
| Split-adjusted Price |
9.43 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.35 / +3.83%
|
9.69
|
9.69
|
9.20
|
9.50
|
9.45
|
9.43
|
3,360,700
|
|
|
12/2/2022
|
+0.45 / +5.17%
|
8.70
|
9.15
|
8.30
|
9.15
|
8.74
|
9.09
|
2,914,100
|
|
|
12/1/2022
|
-0.20 / -2.25%
|
9.25
|
9.50
|
8.53
|
8.70
|
9.15
|
8.64
|
3,774,900
|
|
|
11/30/2022
|
+0.17 / +1.95%
|
8.80
|
9.00
|
8.59
|
8.90
|
8.78
|
8.84
|
1,565,700
|
|
|
11/29/2022
|
+0.55 / +6.72%
|
8.72
|
8.75
|
8.20
|
8.73
|
8.64
|
8.67
|
5,325,900
|
|
|
11/28/2022
|
+0.53 / +6.93%
|
8.00
|
8.18
|
8.00
|
8.18
|
8.17
|
8.12
|
2,314,800
|
|
|
11/25/2022
|
+0.45 / +6.25%
|
7.40
|
7.65
|
7.20
|
7.65
|
7.49
|
7.60
|
1,726,700
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.71
|
7.20
|
7.07
|
7.15
|
1,248,600
|
|
|
11/23/2022
|
-0.50 / -6.49%
|
7.70
|
7.75
|
7.20
|
7.20
|
7.46
|
7.15
|
1,065,800
|
|
|
11/22/2022
|
+0.11 / +1.45%
|
7.45
|
8.12
|
7.45
|
7.70
|
7.97
|
7.65
|
3,206,400
|
|
|
11/21/2022
|
+0.40 / +5.56%
|
7.19
|
7.67
|
7.19
|
7.59
|
7.40
|
7.54
|
1,488,500
|
|
|
11/18/2022
|
+0.42 / +6.20%
|
6.77
|
7.24
|
6.36
|
7.19
|
6.83
|
7.14
|
1,615,400
|
|
|
11/17/2022
|
+0.12 / +1.80%
|
7.00
|
7.11
|
6.75
|
6.77
|
6.98
|
6.72
|
1,697,500
|
|
|
11/16/2022
|
+0.43 / +6.91%
|
5.79
|
6.65
|
5.79
|
6.65
|
6.04
|
6.60
|
3,399,700
|
|
|
11/15/2022
|
-0.46 / -6.89%
|
6.22
|
6.30
|
6.22
|
6.22
|
6.22
|
6.18
|
1,136,600
|
|
|
11/14/2022
|
-0.50 / -6.96%
|
6.80
|
6.91
|
6.68
|
6.68
|
6.69
|
6.63
|
1,423,100
|
|
|
11/11/2022
|
-0.53 / -6.87%
|
7.53
|
7.85
|
7.18
|
7.18
|
7.40
|
7.13
|
2,912,400
|
|
|
11/10/2022
|
-0.58 / -7.00%
|
7.80
|
8.10
|
7.71
|
7.71
|
7.77
|
7.66
|
1,181,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
8.65
|
8.80
|
8.20
|
8.29
|
8.49
|
8.23
|
1,101,000
|
|
|
11/8/2022
|
-0.62 / -6.96%
|
8.29
|
8.69
|
8.29
|
8.29
|
8.34
|
8.23
|
2,080,000
|
|
|
11/7/2022
|
-0.67 / -6.99%
|
9.58
|
9.60
|
8.91
|
8.91
|
8.99
|
8.85
|
1,407,200
|
|
|
11/4/2022
|
-0.72 / -6.99%
|
10.20
|
10.30
|
9.58
|
9.58
|
9.78
|
9.51
|
1,683,500
|
|
|
11/3/2022
|
+0.34 / +3.41%
|
9.82
|
10.65
|
9.76
|
10.30
|
10.19
|
10.23
|
1,680,200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.90
|
9.96
|
9.98
|
9.89
|
1,388,500
|
|
|
11/1/2022
|
+0.08 / +0.81%
|
9.88
|
10.15
|
9.88
|
9.96
|
9.99
|
9.89
|
1,339,100
|
|
|
10/31/2022
|
-0.07 / -0.70%
|
9.95
|
10.10
|
9.51
|
9.88
|
9.80
|
9.81
|
1,086,300
|
|
|
10/28/2022
|
+0.10 / +1.02%
|
10.15
|
10.25
|
9.78
|
9.95
|
10.02
|
9.88
|
1,705,200
|
|
|
10/27/2022
|
+0.64 / +6.95%
|
8.80
|
9.85
|
8.80
|
9.85
|
9.47
|
9.78
|
1,137,900
|
|
|
10/26/2022
|
-0.69 / -6.97%
|
9.70
|
10.10
|
9.21
|
9.21
|
9.40
|
9.14
|
1,364,100
|
|
|
10/25/2022
|
-0.25 / -2.46%
|
9.70
|
10.40
|
9.44
|
9.90
|
9.73
|
9.83
|
1,921,600
|
|
|
|