|
Closing price on 2/6/2020
|
|
| Open |
9.30 |
| High |
9.59 |
| Low |
9.30 |
| Volume |
159,480 |
| Split-adjusted Price |
8.38 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.24 / +2.58%
|
9.30
|
9.59
|
9.30
|
9.54
|
9.43
|
8.38
|
159,480
|
|
|
2/5/2020
|
-0.39 / -4.02%
|
9.66
|
9.66
|
9.30
|
9.30
|
9.36
|
8.17
|
322,240
|
|
|
2/4/2020
|
-0.01 / -0.10%
|
9.42
|
9.70
|
9.42
|
9.69
|
9.54
|
8.51
|
306,760
|
|
|
2/3/2020
|
0.00 / 0.00%
|
9.03
|
9.70
|
9.03
|
9.70
|
9.17
|
8.52
|
945,060
|
|
|
1/31/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.82
|
8.52
|
182,030
|
|
|
1/30/2020
|
-0.30 / -2.91%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.04
|
8.78
|
270,410
|
|
|
1/22/2020
|
+0.33 / +3.31%
|
9.97
|
10.30
|
9.97
|
10.30
|
10.20
|
9.05
|
293,000
|
|
|
1/21/2020
|
+0.02 / +0.20%
|
9.95
|
10.05
|
9.95
|
9.97
|
9.98
|
8.76
|
257,720
|
|
|
1/20/2020
|
-0.04 / -0.40%
|
9.95
|
10.00
|
9.95
|
9.95
|
9.98
|
8.74
|
53,810
|
|
|
1/17/2020
|
+0.01 / +0.10%
|
9.98
|
9.99
|
9.92
|
9.99
|
9.97
|
8.78
|
116,340
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.95
|
8.77
|
734,730
|
|
|
1/15/2020
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.92
|
9.98
|
9.94
|
8.77
|
414,730
|
|
|
1/14/2020
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.92
|
9.99
|
9.97
|
8.78
|
105,360
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.97
|
8.78
|
411,560
|
|
|
1/10/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.78
|
402,440
|
|
|
1/9/2020
|
-0.05 / -0.50%
|
9.98
|
10.05
|
9.90
|
9.90
|
9.98
|
8.70
|
123,650
|
|
|
1/8/2020
|
-0.20 / -1.97%
|
10.05
|
10.05
|
9.75
|
9.95
|
9.91
|
8.74
|
413,820
|
|
|
1/7/2020
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.15
|
8.92
|
173,070
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.24
|
8.96
|
175,250
|
|
|
1/3/2020
|
+0.10 / +0.99%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.29
|
8.96
|
1,964,080
|
|
|
1/2/2020
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.06
|
8.87
|
321,240
|
|
|
12/31/2019
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.97
|
8.70
|
329,540
|
|
|
12/30/2019
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.99
|
10.05
|
10.02
|
8.83
|
263,460
|
|
|
12/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
8.78
|
176,380
|
|
|
12/26/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.05
|
8.83
|
121,440
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
8.83
|
413,130
|
|
|
12/24/2019
|
+0.25 / +2.55%
|
9.80
|
10.10
|
9.80
|
10.05
|
9.86
|
8.83
|
215,520
|
|
|
12/23/2019
|
-0.35 / -3.45%
|
10.05
|
10.15
|
9.80
|
9.80
|
10.02
|
8.61
|
402,650
|
|
|
12/20/2019
|
+0.15 / +1.50%
|
10.15
|
10.15
|
9.98
|
10.15
|
10.05
|
8.92
|
170,990
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.96
|
10.00
|
10.00
|
8.78
|
272,870
|
|
|