Closing price on 2/2/2016
|
|
Open |
18.00 |
High |
18.20 |
Low |
17.90 |
Volume |
251,440 |
Split-adjusted Price |
10.66 |
|
|
FCN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2016
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.06
|
10.66
|
251,440
|
|
2/1/2016
|
-0.40 / -2.17%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.21
|
10.61
|
124,260
|
|
1/29/2016
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.39
|
10.84
|
167,350
|
|
1/28/2016
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.50
|
18.52
|
10.90
|
356,080
|
|
1/27/2016
|
+0.40 / +2.21%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.39
|
10.90
|
212,930
|
|
1/26/2016
|
-0.40 / -2.16%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.17
|
10.66
|
84,730
|
|
1/25/2016
|
+0.40 / +2.21%
|
18.20
|
18.60
|
18.00
|
18.50
|
18.31
|
10.90
|
365,090
|
|
1/22/2016
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.80
|
18.10
|
18.13
|
10.66
|
249,090
|
|
1/21/2016
|
-0.40 / -2.17%
|
18.80
|
18.80
|
17.20
|
18.00
|
18.08
|
10.61
|
87,960
|
|
1/20/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.58
|
10.84
|
433,200
|
|
1/19/2016
|
-0.10 / -0.54%
|
18.40
|
19.00
|
18.40
|
18.40
|
18.50
|
10.84
|
112,030
|
|
1/18/2016
|
-1.00 / -5.13%
|
19.40
|
19.40
|
18.30
|
18.50
|
18.50
|
10.90
|
138,840
|
|
1/15/2016
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.42
|
11.49
|
68,280
|
|
1/14/2016
|
-0.40 / -2.02%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.41
|
11.43
|
242,550
|
|
1/13/2016
|
-0.20 / -1.00%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.76
|
11.67
|
4,150
|
|
1/12/2016
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.67
|
11.78
|
197,150
|
|
1/11/2016
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.30
|
19.60
|
19.58
|
11.55
|
164,010
|
|
1/8/2016
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.98
|
11.73
|
272,640
|
|
1/7/2016
|
-0.10 / -0.49%
|
20.20
|
20.20
|
19.70
|
20.20
|
19.92
|
11.90
|
554,860
|
|
1/6/2016
|
-0.20 / -0.98%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.31
|
11.96
|
37,610
|
|
1/5/2016
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.36
|
12.08
|
121,620
|
|
1/4/2016
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.57
|
12.14
|
231,090
|
|
12/31/2015
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.30
|
12.02
|
123,730
|
|
12/30/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.26
|
11.96
|
69,120
|
|
12/29/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.19
|
11.96
|
20,360
|
|
12/28/2015
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
11.90
|
149,420
|
|
12/25/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.10
|
11.96
|
53,090
|
|
12/24/2015
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.22
|
11.96
|
39,910
|
|
12/23/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.14
|
11.90
|
52,620
|
|
12/22/2015
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.14
|
11.96
|
136,750
|
|
|