|
Closing price on 12/6/2019
|
|
| Open |
9.91 |
| High |
10.35 |
| Low |
9.91 |
| Volume |
426,400 |
| Split-adjusted Price |
9.05 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.32 / +3.21%
|
9.91
|
10.35
|
9.91
|
10.30
|
10.15
|
9.05
|
426,400
|
|
|
12/5/2019
|
-0.02 / -0.20%
|
10.10
|
10.20
|
9.98
|
9.98
|
10.07
|
8.77
|
154,000
|
|
|
12/4/2019
|
0.00 / 0.00%
|
9.81
|
10.00
|
9.80
|
10.00
|
9.94
|
8.78
|
172,680
|
|
|
12/3/2019
|
+0.50 / +5.26%
|
9.44
|
10.00
|
9.44
|
10.00
|
9.74
|
8.78
|
433,440
|
|
|
12/2/2019
|
-0.42 / -4.23%
|
9.99
|
10.00
|
9.40
|
9.50
|
9.71
|
8.34
|
309,980
|
|
|
11/29/2019
|
-0.08 / -0.80%
|
10.05
|
10.10
|
9.92
|
9.92
|
10.00
|
8.71
|
197,150
|
|
|
11/28/2019
|
-0.15 / -1.48%
|
10.15
|
10.15
|
9.98
|
10.00
|
10.02
|
8.78
|
140,260
|
|
|
11/27/2019
|
-0.20 / -1.93%
|
10.40
|
10.40
|
10.00
|
10.15
|
10.13
|
8.92
|
228,360
|
|
|
11/26/2019
|
+0.43 / +4.33%
|
10.00
|
10.50
|
9.95
|
10.35
|
10.19
|
9.09
|
320,980
|
|
|
11/25/2019
|
-0.38 / -3.69%
|
10.30
|
10.30
|
9.90
|
9.92
|
10.04
|
8.71
|
555,080
|
|
|
11/22/2019
|
-0.60 / -5.50%
|
10.90
|
10.95
|
10.30
|
10.30
|
10.55
|
9.05
|
542,510
|
|
|
11/21/2019
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
9.57
|
170,760
|
|
|
11/20/2019
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.05
|
11.10
|
11.11
|
9.75
|
148,170
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.19
|
9.79
|
104,200
|
|
|
11/18/2019
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.00
|
11.15
|
11.10
|
9.79
|
145,360
|
|
|
11/15/2019
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.00
|
11.10
|
11.27
|
9.75
|
294,850
|
|
|
11/14/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.51
|
10.01
|
275,930
|
|
|
11/13/2019
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.70
|
10.19
|
177,390
|
|
|
11/12/2019
|
-0.15 / -1.27%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.76
|
10.28
|
275,920
|
|
|
11/11/2019
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.85
|
11.85
|
10.41
|
335,630
|
|
|
11/8/2019
|
-0.05 / -0.42%
|
11.90
|
12.05
|
11.90
|
11.90
|
11.96
|
10.45
|
81,000
|
|
|
11/7/2019
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.96
|
10.50
|
240,500
|
|
|
11/6/2019
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.03
|
10.54
|
436,660
|
|
|
11/5/2019
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.14
|
10.63
|
128,700
|
|
|
11/4/2019
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.10
|
12.20
|
12.19
|
10.72
|
247,650
|
|
|
11/1/2019
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.05
|
12.15
|
12.13
|
10.67
|
323,060
|
|
|
10/31/2019
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.10
|
12.15
|
12.19
|
10.67
|
428,820
|
|
|
10/30/2019
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.29
|
10.85
|
220,970
|
|
|
10/29/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.38
|
10.89
|
165,150
|
|
|
10/28/2019
|
+0.25 / +2.05%
|
12.20
|
12.50
|
12.10
|
12.45
|
12.22
|
10.94
|
1,071,900
|
|
|