|
Closing price on 2/6/2013
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
123,420 |
| Split-adjusted Price |
5.86 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
5.86
|
123,420
|
|
|
2/5/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.90
|
5.89
|
105,430
|
|
|
2/4/2013
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
5.86
|
96,450
|
|
|
2/1/2013
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.90
|
5.89
|
176,860
|
|
|
1/31/2013
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.70
|
17.80
|
17.80
|
5.86
|
253,170
|
|
|
1/30/2013
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.40
|
6.06
|
55,830
|
|
|
1/29/2013
|
+0.40 / +2.19%
|
18.40
|
18.70
|
18.20
|
18.70
|
18.70
|
6.16
|
103,100
|
|
|
1/28/2013
|
-1.20 / -6.15%
|
19.00
|
19.80
|
18.30
|
18.30
|
18.30
|
6.02
|
308,530
|
|
|
1/25/2013
|
+1.00 / +5.41%
|
18.30
|
19.60
|
18.30
|
19.50
|
19.50
|
6.42
|
274,240
|
|
|
1/24/2013
|
+0.50 / +2.78%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
6.09
|
81,340
|
|
|
1/23/2013
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.40
|
18.00
|
18.00
|
5.93
|
176,240
|
|
|
1/22/2013
|
-0.70 / -3.78%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.80
|
5.86
|
210,050
|
|
|
1/21/2013
|
-0.90 / -4.64%
|
19.10
|
19.30
|
18.20
|
18.50
|
18.50
|
6.09
|
134,770
|
|
|
1/18/2013
|
-0.20 / -1.02%
|
19.30
|
19.60
|
18.80
|
19.40
|
19.40
|
6.39
|
84,170
|
|
|
1/17/2013
|
-0.10 / -0.51%
|
19.40
|
20.00
|
18.80
|
19.60
|
19.60
|
6.45
|
511,970
|
|
|
1/16/2013
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.30
|
19.70
|
19.70
|
6.16
|
621,620
|
|
|
1/15/2013
|
+0.50 / +2.59%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
6.19
|
447,600
|
|
|
1/14/2013
|
+0.90 / +4.89%
|
19.10
|
19.30
|
18.50
|
19.30
|
19.30
|
6.03
|
523,940
|
|
|
1/11/2013
|
+0.80 / +4.55%
|
17.80
|
18.40
|
17.70
|
18.40
|
18.40
|
5.75
|
499,300
|
|
|
1/10/2013
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.60
|
5.50
|
148,270
|
|
|
1/9/2013
|
-0.30 / -1.68%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.60
|
5.50
|
334,580
|
|
|
1/8/2013
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
5.59
|
513,230
|
|
|
1/7/2013
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
5.44
|
157,280
|
|
|
1/4/2013
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.50
|
5.47
|
288,610
|
|
|
1/3/2013
|
-0.50 / -2.79%
|
17.80
|
17.90
|
17.30
|
17.40
|
17.40
|
5.44
|
344,450
|
|
|
1/2/2013
|
+0.20 / +1.13%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.90
|
5.59
|
489,870
|
|
|
12/28/2012
|
-0.20 / -1.12%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.70
|
5.53
|
316,070
|
|
|
12/27/2012
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.80
|
17.90
|
17.90
|
5.59
|
332,300
|
|
|
12/26/2012
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.90
|
5.59
|
204,290
|
|
|
12/25/2012
|
-0.40 / -2.20%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
5.56
|
232,900
|
|
|