|
Closing price on 3/2/2015
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
285,210 |
| Split-adjusted Price |
12.38 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
+0.40 / +1.85%
|
21.50
|
22.30
|
21.50
|
22.00
|
22.00
|
12.38
|
285,210
|
|
|
2/27/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.60
|
12.16
|
76,320
|
|
|
2/26/2015
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.70
|
12.21
|
158,230
|
|
|
2/25/2015
|
-0.40 / -1.84%
|
21.80
|
22.00
|
21.30
|
21.30
|
21.30
|
11.99
|
326,890
|
|
|
2/24/2015
|
+0.60 / +2.84%
|
21.60
|
21.90
|
21.50
|
21.70
|
21.70
|
12.21
|
195,570
|
|
|
2/13/2015
|
+0.10 / +0.48%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
11.87
|
66,390
|
|
|
2/12/2015
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.00
|
21.00
|
11.82
|
67,300
|
|
|
2/11/2015
|
+0.60 / +2.91%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
11.93
|
68,020
|
|
|
2/10/2015
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.60
|
11.59
|
184,190
|
|
|
2/9/2015
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.30
|
20.40
|
20.40
|
11.48
|
82,490
|
|
|
2/6/2015
|
+0.30 / +1.47%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.70
|
11.65
|
144,450
|
|
|
2/5/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
11.48
|
138,010
|
|
|
2/4/2015
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.40
|
11.48
|
140,900
|
|
|
2/3/2015
|
-0.50 / -2.42%
|
20.80
|
21.00
|
20.20
|
20.20
|
20.20
|
11.37
|
225,080
|
|
|
2/2/2015
|
-0.60 / -2.82%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
11.65
|
193,570
|
|
|
1/30/2015
|
-0.60 / -2.74%
|
21.90
|
22.10
|
21.30
|
21.30
|
21.30
|
11.99
|
233,570
|
|
|
1/29/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.70
|
21.90
|
21.90
|
12.33
|
160,330
|
|
|
1/28/2015
|
-0.30 / -1.35%
|
22.10
|
22.50
|
22.00
|
22.00
|
22.00
|
12.38
|
185,860
|
|
|
1/27/2015
|
+0.40 / +1.83%
|
22.20
|
22.90
|
21.90
|
22.30
|
22.30
|
12.55
|
607,240
|
|
|
1/26/2015
|
+0.90 / +4.29%
|
21.30
|
22.00
|
21.20
|
21.90
|
21.90
|
12.33
|
531,280
|
|
|
1/23/2015
|
+0.20 / +0.96%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.00
|
11.82
|
213,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
20.70
|
21.10
|
20.70
|
20.80
|
20.80
|
11.71
|
82,500
|
|
|
1/21/2015
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.80
|
11.71
|
142,170
|
|
|
1/20/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
20.80
|
21.20
|
21.20
|
11.93
|
137,980
|
|
|
1/19/2015
|
-0.30 / -1.40%
|
21.40
|
21.60
|
21.00
|
21.10
|
21.10
|
11.87
|
109,630
|
|
|
1/16/2015
|
+0.30 / +1.42%
|
21.20
|
21.70
|
21.20
|
21.40
|
21.40
|
12.04
|
245,010
|
|
|
1/15/2015
|
+0.60 / +2.93%
|
20.70
|
21.60
|
20.70
|
21.10
|
21.10
|
11.87
|
388,900
|
|
|
1/14/2015
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.30
|
20.50
|
20.50
|
11.54
|
180,220
|
|
|
1/13/2015
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.60
|
11.59
|
100,890
|
|
|
1/12/2015
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
11.59
|
169,800
|
|
|