|
|
Closing price on 2/4/2026
|
|
| Open |
14.35 |
| High |
14.55 |
| Low |
14.10 |
| Volume |
912,800 |
| Split-adjusted Price |
14.50 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.35 / +2.47%
|
14.35
|
14.55
|
14.10
|
14.50
|
14.37
|
14.50
|
912,800
|
|
|
2/3/2026
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.10
|
14.15
|
14.19
|
14.15
|
512,800
|
|
|
2/2/2026
|
+0.25 / +1.81%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
14.10
|
594,800
|
|
|
1/30/2026
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.80
|
13.85
|
13.90
|
13.85
|
451,000
|
|
|
1/29/2026
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.88
|
13.80
|
468,900
|
|
|
1/28/2026
|
+0.20 / +1.45%
|
13.85
|
14.05
|
13.80
|
14.00
|
13.89
|
14.00
|
722,100
|
|
|
1/27/2026
|
-0.05 / -0.36%
|
13.75
|
14.00
|
13.65
|
13.80
|
13.76
|
13.80
|
792,900
|
|
|
1/26/2026
|
-0.60 / -4.15%
|
14.45
|
14.45
|
13.80
|
13.85
|
13.97
|
13.85
|
1,033,500
|
|
|
1/23/2026
|
-0.20 / -1.37%
|
14.65
|
14.75
|
14.30
|
14.45
|
14.47
|
14.45
|
816,500
|
|
|
1/22/2026
|
+0.15 / +1.03%
|
14.40
|
15.00
|
14.35
|
14.65
|
14.64
|
14.65
|
1,214,800
|
|
|
1/21/2026
|
-0.30 / -2.03%
|
14.65
|
14.65
|
14.15
|
14.50
|
14.35
|
14.50
|
1,222,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.55
|
14.80
|
14.71
|
14.80
|
1,093,800
|
|
|
1/19/2026
|
+0.30 / +2.07%
|
14.50
|
15.45
|
14.45
|
14.80
|
14.99
|
14.80
|
2,091,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.35
|
14.50
|
14.57
|
14.50
|
2,040,400
|
|
|
1/15/2026
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.20
|
14.50
|
14.37
|
14.50
|
1,084,400
|
|
|
1/14/2026
|
-0.35 / -2.36%
|
14.85
|
14.95
|
14.30
|
14.45
|
14.58
|
14.45
|
1,779,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.66
|
14.80
|
1,089,400
|
|
|
1/12/2026
|
+0.95 / +6.86%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.22
|
14.80
|
1,323,600
|
|
|
1/9/2026
|
-0.70 / -4.81%
|
14.55
|
14.55
|
13.85
|
13.85
|
14.14
|
13.85
|
1,858,700
|
|
|
1/8/2026
|
-0.25 / -1.69%
|
14.80
|
14.85
|
14.40
|
14.55
|
14.62
|
14.55
|
1,060,900
|
|
|
1/7/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.65
|
14.80
|
791,000
|
|
|
1/6/2026
|
+0.35 / +2.46%
|
14.25
|
14.60
|
14.10
|
14.60
|
14.35
|
14.60
|
785,200
|
|
|
1/5/2026
|
-0.35 / -2.40%
|
14.70
|
14.80
|
14.20
|
14.25
|
14.48
|
14.25
|
773,800
|
|
|
12/31/2025
|
-0.30 / -2.01%
|
14.90
|
14.95
|
14.60
|
14.60
|
14.72
|
14.60
|
673,700
|
|
|
12/30/2025
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.84
|
14.90
|
483,400
|
|
|
12/29/2025
|
+0.05 / +0.34%
|
14.85
|
15.10
|
14.80
|
14.85
|
14.91
|
14.85
|
468,500
|
|
|
12/26/2025
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.02
|
14.80
|
1,224,600
|
|
|
12/25/2025
|
-0.45 / -2.88%
|
15.65
|
15.75
|
15.20
|
15.20
|
15.42
|
15.20
|
1,745,600
|
|
|
12/24/2025
|
+0.10 / +0.64%
|
15.55
|
15.75
|
15.50
|
15.65
|
15.61
|
15.65
|
640,000
|
|
|
12/23/2025
|
-0.75 / -4.60%
|
16.40
|
16.40
|
15.20
|
15.55
|
15.72
|
15.55
|
2,674,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|