|
|
Closing price on 3/1/2022
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.60 |
| Volume |
3,696,000 |
| Split-adjusted Price |
24.28 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.60
|
24.90
|
25.10
|
24.28
|
3,696,000
|
|
|
2/28/2022
|
+0.70 / +2.90%
|
23.95
|
25.00
|
23.40
|
24.80
|
23.98
|
24.19
|
3,469,400
|
|
|
2/25/2022
|
-0.15 / -0.62%
|
24.60
|
24.75
|
24.10
|
24.10
|
24.31
|
23.50
|
3,957,400
|
|
|
2/24/2022
|
-1.20 / -4.72%
|
25.40
|
25.60
|
23.70
|
24.25
|
24.45
|
23.65
|
5,278,600
|
|
|
2/23/2022
|
+0.60 / +2.41%
|
25.00
|
25.90
|
24.90
|
25.45
|
25.34
|
24.82
|
3,191,300
|
|
|
2/22/2022
|
-1.05 / -4.05%
|
25.00
|
25.70
|
24.20
|
24.85
|
24.93
|
24.24
|
6,265,500
|
|
|
2/21/2022
|
+0.70 / +2.78%
|
25.50
|
26.50
|
25.30
|
25.90
|
25.98
|
25.26
|
5,288,200
|
|
|
2/18/2022
|
+1.00 / +4.13%
|
24.10
|
25.40
|
23.75
|
25.20
|
24.64
|
24.58
|
3,739,100
|
|
|
2/17/2022
|
-0.35 / -1.43%
|
24.45
|
24.65
|
24.00
|
24.20
|
24.24
|
23.60
|
3,485,300
|
|
|
2/16/2022
|
+1.05 / +4.47%
|
23.90
|
24.90
|
23.60
|
24.55
|
24.41
|
23.94
|
4,071,900
|
|
|
2/15/2022
|
+0.20 / +0.86%
|
23.60
|
23.90
|
23.20
|
23.50
|
23.49
|
22.92
|
2,265,200
|
|
|
2/14/2022
|
+0.40 / +1.75%
|
22.10
|
24.20
|
22.00
|
23.30
|
23.07
|
22.72
|
5,915,400
|
|
|
2/11/2022
|
-0.65 / -2.76%
|
23.10
|
23.65
|
22.75
|
22.90
|
23.01
|
22.33
|
3,065,200
|
|
|
2/10/2022
|
+0.25 / +1.07%
|
23.55
|
24.50
|
23.20
|
23.55
|
23.76
|
22.97
|
3,508,000
|
|
|
2/9/2022
|
+1.50 / +6.88%
|
20.85
|
23.30
|
20.60
|
23.30
|
21.96
|
22.72
|
7,043,400
|
|
|
2/8/2022
|
-1.40 / -6.03%
|
22.60
|
23.40
|
21.60
|
21.80
|
22.16
|
21.26
|
5,009,700
|
|
|
2/7/2022
|
+1.20 / +5.45%
|
22.40
|
23.50
|
22.15
|
23.20
|
23.02
|
22.63
|
2,269,500
|
|
|
1/28/2022
|
+0.70 / +3.29%
|
19.85
|
22.00
|
19.85
|
22.00
|
20.22
|
21.46
|
6,940,200
|
|
|
1/27/2022
|
-1.55 / -6.78%
|
21.50
|
22.00
|
21.30
|
21.30
|
21.34
|
20.77
|
3,031,600
|
|
|
1/26/2022
|
-1.70 / -6.92%
|
24.55
|
25.20
|
22.85
|
22.85
|
23.28
|
22.28
|
6,322,200
|
|
|
1/25/2022
|
-1.80 / -6.83%
|
24.55
|
25.60
|
24.55
|
24.55
|
24.60
|
23.94
|
7,716,600
|
|
|
1/24/2022
|
-1.95 / -6.89%
|
27.60
|
27.60
|
26.35
|
26.35
|
26.67
|
25.70
|
3,532,400
|
|
|
1/21/2022
|
+0.20 / +0.71%
|
29.00
|
29.55
|
28.00
|
28.30
|
28.89
|
27.60
|
3,391,300
|
|
|
1/20/2022
|
+1.80 / +6.84%
|
24.50
|
28.10
|
24.50
|
28.10
|
25.40
|
27.40
|
15,275,000
|
|
|
1/19/2022
|
-1.95 / -6.90%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.31
|
25.65
|
4,435,500
|
|
|
1/18/2022
|
-2.10 / -6.92%
|
28.25
|
28.25
|
28.25
|
28.25
|
28.25
|
27.55
|
826,500
|
|
|
1/17/2022
|
-2.25 / -6.90%
|
33.50
|
33.60
|
30.35
|
30.35
|
31.32
|
29.60
|
5,334,300
|
|
|
1/14/2022
|
-0.90 / -2.69%
|
31.20
|
35.70
|
31.20
|
32.60
|
32.39
|
31.79
|
10,044,500
|
|
|
1/13/2022
|
-2.50 / -6.94%
|
36.30
|
36.95
|
33.50
|
33.50
|
34.76
|
32.67
|
4,631,800
|
|
|
1/12/2022
|
+1.40 / +4.05%
|
34.40
|
37.00
|
33.00
|
36.00
|
35.30
|
35.11
|
7,951,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|