|
Closing price on 2/9/2017
|
|
| Open |
19.00 |
| High |
19.25 |
| Low |
18.95 |
| Volume |
338,830 |
| Split-adjusted Price |
11.89 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.20 / +1.05%
|
19.00
|
19.25
|
18.95
|
19.20
|
19.16
|
11.89
|
338,830
|
|
|
2/8/2017
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.75
|
19.00
|
18.89
|
11.76
|
307,380
|
|
|
2/7/2017
|
+0.40 / +2.16%
|
18.45
|
19.20
|
18.45
|
18.90
|
18.85
|
11.70
|
1,098,170
|
|
|
2/6/2017
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.30
|
18.50
|
18.40
|
11.45
|
331,590
|
|
|
2/3/2017
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.59
|
11.45
|
76,440
|
|
|
2/2/2017
|
+0.30 / +1.61%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.76
|
11.70
|
59,690
|
|
|
1/25/2017
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.40
|
18.60
|
18.60
|
11.52
|
64,410
|
|
|
1/24/2017
|
+0.05 / +0.27%
|
18.60
|
18.60
|
18.40
|
18.55
|
18.52
|
11.48
|
45,040
|
|
|
1/23/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.46
|
11.45
|
37,540
|
|
|
1/20/2017
|
+0.30 / +1.65%
|
18.80
|
18.95
|
18.35
|
18.50
|
18.44
|
11.45
|
74,070
|
|
|
1/19/2017
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.36
|
11.27
|
391,780
|
|
|
1/18/2017
|
-0.35 / -1.86%
|
18.85
|
18.85
|
18.50
|
18.50
|
18.70
|
11.45
|
162,280
|
|
|
1/17/2017
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.75
|
18.85
|
18.87
|
11.67
|
206,920
|
|
|
1/16/2017
|
-0.20 / -1.05%
|
19.05
|
19.20
|
18.85
|
18.90
|
18.97
|
11.70
|
69,940
|
|
|
1/13/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.18
|
11.83
|
210,940
|
|
|
1/12/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.05
|
19.20
|
19.20
|
11.89
|
123,200
|
|
|
1/11/2017
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.10
|
19.30
|
19.25
|
11.95
|
84,060
|
|
|
1/10/2017
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.35
|
19.37
|
11.98
|
117,660
|
|
|
1/9/2017
|
+0.55 / +2.93%
|
19.00
|
19.40
|
19.00
|
19.35
|
19.21
|
11.98
|
485,120
|
|
|
1/6/2017
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.65
|
18.80
|
18.73
|
11.64
|
95,710
|
|
|
1/5/2017
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.89
|
11.64
|
85,740
|
|
|
1/4/2017
|
+0.15 / +0.80%
|
19.00
|
19.00
|
18.70
|
18.95
|
18.86
|
11.73
|
259,100
|
|
|
1/3/2017
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.84
|
11.64
|
128,630
|
|
|
12/30/2016
|
+0.30 / +1.60%
|
18.95
|
19.10
|
18.60
|
19.10
|
19.06
|
11.83
|
227,380
|
|
|
12/29/2016
|
+0.05 / +0.27%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.66
|
11.64
|
174,470
|
|
|
12/28/2016
|
+0.05 / +0.27%
|
18.60
|
18.75
|
18.60
|
18.75
|
18.70
|
11.61
|
36,730
|
|
|
12/27/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.69
|
11.58
|
90,690
|
|
|
12/26/2016
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.75
|
11.58
|
92,830
|
|
|
12/23/2016
|
-0.35 / -1.84%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.69
|
11.58
|
63,180
|
|
|
12/22/2016
|
+0.05 / +0.26%
|
19.00
|
19.30
|
18.65
|
19.05
|
19.03
|
11.79
|
131,500
|
|
|