|
Closing price on 12/9/2014
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
21.70 |
| Volume |
277,250 |
| Split-adjusted Price |
12.21 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-1.20 / -5.24%
|
22.80
|
22.90
|
21.70
|
21.70
|
21.70
|
12.21
|
277,250
|
|
|
12/8/2014
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
12.89
|
86,420
|
|
|
12/5/2014
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
13.00
|
154,480
|
|
|
12/4/2014
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.10
|
13.00
|
81,330
|
|
|
12/3/2014
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.10
|
23.10
|
13.00
|
250,120
|
|
|
12/2/2014
|
+0.40 / +1.76%
|
22.90
|
23.10
|
22.70
|
23.10
|
23.10
|
13.00
|
90,210
|
|
|
12/1/2014
|
-0.10 / -0.44%
|
22.70
|
23.10
|
22.70
|
22.70
|
22.70
|
12.78
|
96,620
|
|
|
11/28/2014
|
-0.30 / -1.30%
|
22.90
|
23.20
|
22.70
|
22.80
|
22.80
|
12.83
|
201,530
|
|
|
11/27/2014
|
+0.10 / +0.43%
|
22.80
|
23.20
|
22.80
|
23.10
|
23.10
|
13.00
|
108,740
|
|
|
11/26/2014
|
-0.40 / -1.71%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.00
|
12.94
|
336,850
|
|
|
11/25/2014
|
+0.20 / +0.86%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
13.17
|
180,400
|
|
|
11/24/2014
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
13.06
|
229,170
|
|
|
11/21/2014
|
-0.50 / -2.09%
|
23.90
|
24.00
|
23.40
|
23.40
|
23.40
|
13.17
|
471,600
|
|
|
11/20/2014
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
13.45
|
217,550
|
|
|
11/19/2014
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.80
|
13.39
|
191,990
|
|
|
11/18/2014
|
+0.50 / +2.15%
|
23.30
|
24.30
|
23.20
|
23.80
|
23.80
|
13.39
|
1,011,350
|
|
|
11/17/2014
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.30
|
13.11
|
146,750
|
|
|
11/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.20
|
23.40
|
23.40
|
13.17
|
228,170
|
|
|
11/13/2014
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.30
|
23.50
|
23.50
|
13.23
|
209,290
|
|
|
11/12/2014
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.50
|
13.23
|
148,900
|
|
|
11/11/2014
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.70
|
13.34
|
238,340
|
|
|
11/10/2014
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.60
|
23.60
|
13.28
|
410,540
|
|
|
11/7/2014
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.60
|
13.28
|
150,080
|
|
|
11/6/2014
|
+0.20 / +0.86%
|
23.30
|
24.00
|
23.10
|
23.40
|
23.40
|
13.17
|
417,110
|
|
|
11/5/2014
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.90
|
23.20
|
23.20
|
13.06
|
380,430
|
|
|
11/4/2014
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
13.11
|
207,990
|
|
|
11/3/2014
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
13.28
|
361,810
|
|
|
10/31/2014
|
+0.30 / +1.29%
|
23.30
|
24.10
|
23.30
|
23.60
|
23.60
|
13.28
|
379,410
|
|
|
10/30/2014
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.30
|
13.11
|
160,930
|
|
|
10/29/2014
|
+0.50 / +2.18%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
13.17
|
172,380
|
|
|