|
Closing price on 2/2/2023
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
3,698,700 |
| Split-adjusted Price |
11.07 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.50 / -4.29%
|
11.60
|
11.80
|
11.10
|
11.15
|
11.34
|
11.07
|
3,698,700
|
|
|
2/1/2023
|
-0.85 / -6.80%
|
12.60
|
12.85
|
11.65
|
11.65
|
12.11
|
11.57
|
6,265,400
|
|
|
1/31/2023
|
+0.35 / +2.88%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.22
|
12.41
|
3,726,800
|
|
|
1/30/2023
|
+0.45 / +3.85%
|
12.20
|
12.50
|
11.95
|
12.15
|
12.32
|
12.06
|
6,536,800
|
|
|
1/27/2023
|
+0.30 / +2.63%
|
11.70
|
12.00
|
11.35
|
11.70
|
11.73
|
11.62
|
2,616,100
|
|
|
1/19/2023
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.30
|
11.40
|
11.41
|
11.32
|
2,866,800
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.47
|
11.42
|
3,136,200
|
|
|
1/17/2023
|
+0.40 / +3.60%
|
11.30
|
11.55
|
11.20
|
11.50
|
11.42
|
11.42
|
3,054,400
|
|
|
1/16/2023
|
+0.30 / +2.78%
|
10.80
|
11.25
|
10.55
|
11.10
|
11.03
|
11.02
|
3,391,500
|
|
|
1/13/2023
|
-0.05 / -0.46%
|
11.00
|
11.15
|
10.70
|
10.80
|
10.91
|
10.72
|
2,282,900
|
|
|
1/12/2023
|
+0.20 / +1.88%
|
10.70
|
10.95
|
10.45
|
10.85
|
10.71
|
10.77
|
3,546,200
|
|
|
1/11/2023
|
-0.15 / -1.39%
|
11.05
|
11.20
|
10.65
|
10.65
|
10.84
|
10.57
|
2,860,900
|
|
|
1/10/2023
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.90
|
10.80
|
10.57
|
10.72
|
5,637,800
|
|
|
1/9/2023
|
-0.15 / -1.46%
|
10.50
|
10.55
|
10.10
|
10.10
|
10.23
|
10.03
|
2,361,500
|
|
|
1/6/2023
|
-0.35 / -3.30%
|
10.65
|
10.80
|
10.25
|
10.25
|
10.46
|
10.18
|
2,587,100
|
|
|
1/5/2023
|
+0.25 / +2.42%
|
10.40
|
10.80
|
10.15
|
10.60
|
10.43
|
10.53
|
4,009,000
|
|
|
1/4/2023
|
+0.30 / +2.99%
|
10.50
|
10.75
|
10.25
|
10.35
|
10.57
|
10.28
|
6,202,300
|
|
|
1/3/2023
|
+0.65 / +6.91%
|
9.65
|
10.05
|
9.65
|
10.05
|
9.99
|
9.98
|
2,765,600
|
|
|
12/30/2022
|
+0.20 / +2.17%
|
9.50
|
9.54
|
9.00
|
9.40
|
9.32
|
9.33
|
2,351,300
|
|
|
12/29/2022
|
-0.16 / -1.71%
|
9.25
|
9.70
|
9.20
|
9.20
|
9.46
|
9.13
|
1,677,100
|
|
|
12/28/2022
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.19
|
9.36
|
9.30
|
9.29
|
1,249,400
|
|
|
12/27/2022
|
+0.60 / +6.86%
|
8.75
|
9.35
|
8.70
|
9.35
|
9.00
|
9.28
|
1,489,500
|
|
|
12/26/2022
|
-0.59 / -6.32%
|
9.35
|
9.70
|
8.75
|
8.75
|
9.35
|
8.69
|
2,960,800
|
|
|
12/23/2022
|
+0.09 / +0.97%
|
8.92
|
9.54
|
8.92
|
9.34
|
9.33
|
9.27
|
1,099,800
|
|
|
12/22/2022
|
+0.34 / +3.82%
|
8.97
|
9.39
|
8.91
|
9.25
|
9.09
|
9.18
|
1,765,100
|
|
|
12/21/2022
|
-0.53 / -5.61%
|
9.60
|
9.60
|
8.80
|
8.91
|
9.13
|
8.85
|
2,249,600
|
|
|
12/20/2022
|
-0.71 / -7.00%
|
10.10
|
10.20
|
9.44
|
9.44
|
9.57
|
9.37
|
5,692,800
|
|
|
12/19/2022
|
-0.15 / -1.46%
|
10.60
|
10.80
|
10.15
|
10.15
|
10.46
|
10.08
|
3,750,900
|
|
|
12/16/2022
|
+0.66 / +6.85%
|
9.59
|
10.30
|
9.39
|
10.30
|
10.16
|
10.23
|
7,447,900
|
|
|
12/15/2022
|
+0.15 / +1.58%
|
9.50
|
9.74
|
9.42
|
9.64
|
9.56
|
9.57
|
2,366,500
|
|
|
|