|
Closing price on 3/14/2013
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
34,950 |
| Split-adjusted Price |
5.66 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
5.66
|
34,950
|
|
|
3/13/2013
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.00
|
5.60
|
108,380
|
|
|
3/12/2013
|
-0.40 / -2.31%
|
17.10
|
17.40
|
16.90
|
16.90
|
16.90
|
5.56
|
69,010
|
|
|
3/11/2013
|
+0.30 / +1.76%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.30
|
5.70
|
105,090
|
|
|
3/8/2013
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
5.60
|
313,390
|
|
|
3/7/2013
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.20
|
17.20
|
17.20
|
5.66
|
328,120
|
|
|
3/6/2013
|
+0.60 / +3.87%
|
16.10
|
16.20
|
15.70
|
16.10
|
16.10
|
5.30
|
53,290
|
|
|
3/5/2013
|
-0.60 / -3.73%
|
16.00
|
16.10
|
15.20
|
15.50
|
15.50
|
5.10
|
68,660
|
|
|
3/4/2013
|
-0.80 / -4.73%
|
16.70
|
17.00
|
16.10
|
16.10
|
16.10
|
5.30
|
105,790
|
|
|
3/1/2013
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
5.56
|
56,360
|
|
|
2/28/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
5.60
|
112,510
|
|
|
2/27/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
17.00
|
5.60
|
61,610
|
|
|
2/26/2013
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
5.60
|
266,210
|
|
|
2/25/2013
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.60
|
5.79
|
116,900
|
|
|
2/22/2013
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.50
|
5.76
|
253,000
|
|
|
2/21/2013
|
-1.00 / -5.41%
|
18.30
|
18.50
|
17.50
|
17.50
|
17.50
|
5.76
|
312,300
|
|
|
2/20/2013
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.50
|
6.09
|
205,360
|
|
|
2/19/2013
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.60
|
6.12
|
313,520
|
|
|
2/18/2013
|
+0.30 / +1.63%
|
18.40
|
19.00
|
18.00
|
18.70
|
18.70
|
6.16
|
301,210
|
|
|
2/8/2013
|
+0.40 / +2.22%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.40
|
6.06
|
50,890
|
|
|
2/7/2013
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.70
|
18.00
|
18.00
|
5.93
|
77,140
|
|
|
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
|
|
|