|
|
Closing price on 12/6/2017
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
955,410 |
| Split-adjusted Price |
16.10 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.50
|
25.00
|
24.79
|
16.10
|
955,410
|
|
|
12/5/2017
|
-0.80 / -3.10%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.45
|
16.10
|
1,316,540
|
|
|
12/4/2017
|
-0.10 / -0.39%
|
26.20
|
26.30
|
25.80
|
25.80
|
26.07
|
16.62
|
943,200
|
|
|
12/1/2017
|
+0.80 / +3.19%
|
25.10
|
26.00
|
24.90
|
25.90
|
25.51
|
16.68
|
1,511,930
|
|
|
11/30/2017
|
+0.20 / +0.80%
|
25.10
|
25.45
|
24.90
|
25.10
|
25.19
|
16.17
|
1,160,540
|
|
|
11/29/2017
|
-0.10 / -0.40%
|
25.10
|
25.40
|
24.90
|
24.90
|
25.13
|
16.04
|
1,923,160
|
|
|
11/28/2017
|
+1.25 / +5.26%
|
23.80
|
25.15
|
23.80
|
25.00
|
24.50
|
16.10
|
2,966,000
|
|
|
11/27/2017
|
+0.30 / +1.28%
|
23.60
|
23.95
|
23.60
|
23.75
|
23.82
|
15.30
|
929,580
|
|
|
11/24/2017
|
+0.40 / +1.74%
|
23.00
|
23.80
|
22.50
|
23.45
|
23.32
|
15.11
|
775,910
|
|
|
11/23/2017
|
-0.10 / -0.43%
|
23.15
|
23.50
|
22.90
|
23.05
|
23.14
|
14.85
|
837,840
|
|
|
11/22/2017
|
+0.10 / +0.43%
|
23.00
|
23.35
|
23.00
|
23.15
|
23.13
|
14.91
|
421,110
|
|
|
11/21/2017
|
-0.45 / -1.91%
|
23.40
|
23.50
|
22.90
|
23.05
|
23.13
|
14.85
|
855,230
|
|
|
11/20/2017
|
-0.25 / -1.05%
|
23.75
|
23.80
|
23.15
|
23.50
|
23.45
|
15.14
|
827,040
|
|
|
11/17/2017
|
-0.45 / -1.86%
|
24.20
|
24.45
|
23.75
|
23.75
|
24.01
|
15.30
|
1,284,410
|
|
|
11/16/2017
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.80
|
24.20
|
24.14
|
15.59
|
1,515,340
|
|
|
11/15/2017
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.55
|
23.80
|
23.74
|
15.33
|
534,550
|
|
|
11/14/2017
|
-0.10 / -0.42%
|
24.10
|
24.50
|
23.80
|
23.80
|
24.14
|
15.33
|
1,553,080
|
|
|
11/13/2017
|
+0.75 / +3.24%
|
23.25
|
24.00
|
23.05
|
23.90
|
23.45
|
15.40
|
1,355,560
|
|
|
11/10/2017
|
-0.15 / -0.64%
|
23.30
|
23.50
|
22.95
|
23.15
|
23.19
|
14.91
|
883,980
|
|
|
11/9/2017
|
+0.55 / +2.42%
|
22.90
|
23.45
|
22.80
|
23.30
|
23.09
|
15.01
|
993,460
|
|
|
11/8/2017
|
+0.35 / +1.56%
|
22.50
|
22.75
|
22.45
|
22.75
|
22.67
|
14.66
|
648,600
|
|
|
11/7/2017
|
-0.25 / -1.10%
|
22.80
|
22.85
|
22.40
|
22.40
|
22.64
|
14.43
|
584,830
|
|
|
11/6/2017
|
+0.25 / +1.12%
|
22.40
|
22.85
|
22.30
|
22.65
|
22.61
|
14.59
|
495,840
|
|
|
11/3/2017
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.20
|
22.40
|
21.85
|
14.43
|
673,760
|
|
|
11/2/2017
|
-1.00 / -4.35%
|
23.00
|
23.20
|
22.00
|
22.00
|
22.58
|
14.17
|
630,280
|
|
|
11/1/2017
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.00
|
23.42
|
14.82
|
759,750
|
|
|
10/31/2017
|
+0.40 / +1.77%
|
22.60
|
23.20
|
22.60
|
23.00
|
22.88
|
14.82
|
546,340
|
|
|
10/30/2017
|
-1.00 / -4.24%
|
23.70
|
23.70
|
22.50
|
22.60
|
23.03
|
14.56
|
717,290
|
|
|
10/27/2017
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.25
|
23.60
|
23.44
|
15.20
|
266,330
|
|
|
10/26/2017
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.30
|
23.65
|
23.55
|
15.24
|
798,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|