|
|
Closing price on 2/10/2025
|
|
| Open |
14.85 |
| High |
14.95 |
| Low |
14.55 |
| Volume |
1,561,800 |
| Split-adjusted Price |
14.60 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-0.25 / -1.68%
|
14.85
|
14.95
|
14.55
|
14.60
|
14.64
|
14.60
|
1,561,800
|
|
|
2/7/2025
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.86
|
14.85
|
2,428,800
|
|
|
2/6/2025
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.01
|
14.80
|
1,999,600
|
|
|
2/5/2025
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.05
|
15.30
|
15.24
|
15.30
|
1,429,300
|
|
|
2/4/2025
|
+0.55 / +3.72%
|
14.90
|
15.40
|
14.85
|
15.35
|
15.11
|
15.35
|
5,474,400
|
|
|
2/3/2025
|
+0.05 / +0.34%
|
14.70
|
15.05
|
14.20
|
14.80
|
14.79
|
14.80
|
1,302,400
|
|
|
1/24/2025
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.70
|
14.75
|
14.76
|
14.75
|
908,200
|
|
|
1/23/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.86
|
14.90
|
1,208,200
|
|
|
1/22/2025
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.81
|
14.80
|
1,376,800
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.94
|
15.10
|
1,576,600
|
|
|
1/20/2025
|
-0.35 / -2.27%
|
15.45
|
15.50
|
14.95
|
15.10
|
15.10
|
15.10
|
2,495,200
|
|
|
1/17/2025
|
+0.05 / +0.32%
|
15.40
|
15.70
|
15.20
|
15.45
|
15.37
|
15.45
|
1,701,100
|
|
|
1/16/2025
|
+0.05 / +0.33%
|
15.50
|
15.60
|
15.15
|
15.40
|
15.41
|
15.40
|
1,704,700
|
|
|
1/15/2025
|
+1.00 / +6.97%
|
14.40
|
15.35
|
14.40
|
15.35
|
15.14
|
15.35
|
3,020,700
|
|
|
1/14/2025
|
-0.25 / -1.71%
|
14.60
|
14.65
|
14.25
|
14.35
|
14.41
|
14.35
|
485,800
|
|
|
1/13/2025
|
+0.35 / +2.46%
|
14.10
|
14.70
|
14.05
|
14.60
|
14.49
|
14.60
|
800,900
|
|
|
1/10/2025
|
-0.05 / -0.35%
|
14.30
|
14.75
|
14.10
|
14.25
|
14.42
|
14.25
|
1,018,200
|
|
|
1/9/2025
|
+0.15 / +1.06%
|
14.15
|
14.30
|
14.05
|
14.30
|
14.15
|
14.30
|
638,900
|
|
|
1/8/2025
|
+0.35 / +2.54%
|
13.65
|
14.15
|
13.65
|
14.15
|
13.89
|
14.15
|
508,000
|
|
|
1/7/2025
|
-0.60 / -4.17%
|
14.75
|
14.85
|
13.60
|
13.80
|
14.10
|
13.80
|
789,200
|
|
|
1/6/2025
|
-0.05 / -0.35%
|
14.45
|
15.30
|
14.25
|
14.40
|
14.75
|
14.40
|
1,330,800
|
|
|
1/3/2025
|
+0.10 / +0.70%
|
14.25
|
14.75
|
14.25
|
14.45
|
14.45
|
14.45
|
669,000
|
|
|
1/2/2025
|
-0.25 / -1.71%
|
14.45
|
14.55
|
14.30
|
14.35
|
14.40
|
14.35
|
201,800
|
|
|
12/31/2024
|
+0.05 / +0.34%
|
14.20
|
14.60
|
14.15
|
14.60
|
14.33
|
14.60
|
663,200
|
|
|
12/30/2024
|
-0.05 / -0.34%
|
14.60
|
14.85
|
14.30
|
14.55
|
14.57
|
14.55
|
6,476,700
|
|
|
12/27/2024
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.35
|
14.60
|
14.50
|
14.60
|
987,200
|
|
|
12/26/2024
|
+0.90 / +6.62%
|
13.70
|
14.55
|
13.65
|
14.50
|
14.32
|
14.50
|
2,443,100
|
|
|
12/25/2024
|
+0.85 / +6.67%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.47
|
13.60
|
787,400
|
|
|
12/24/2024
|
-0.20 / -1.54%
|
12.95
|
12.95
|
12.75
|
12.75
|
12.83
|
12.75
|
6,226,100
|
|
|
12/23/2024
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.90
|
12.95
|
12.97
|
12.95
|
167,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|