|
Closing price on 3/20/2024
|
|
| Open |
15.55 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
2,312,100 |
| Split-adjusted Price |
16.20 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
+0.70 / +4.52%
|
15.55
|
16.20
|
15.50
|
16.20
|
15.87
|
16.20
|
2,312,100
|
|
|
3/19/2024
|
-0.45 / -2.82%
|
15.95
|
16.10
|
15.50
|
15.50
|
15.78
|
15.50
|
2,344,900
|
|
|
3/18/2024
|
-0.45 / -2.74%
|
16.35
|
16.50
|
15.30
|
15.95
|
15.85
|
15.95
|
5,927,000
|
|
|
3/15/2024
|
+0.15 / +0.92%
|
16.20
|
16.50
|
15.90
|
16.40
|
16.30
|
16.40
|
4,139,500
|
|
|
3/14/2024
|
+0.65 / +4.17%
|
15.65
|
16.30
|
15.50
|
16.25
|
15.97
|
16.25
|
6,248,100
|
|
|
3/13/2024
|
+0.05 / +0.32%
|
15.65
|
16.15
|
15.60
|
15.60
|
15.98
|
15.60
|
6,427,900
|
|
|
3/12/2024
|
+0.10 / +0.65%
|
15.30
|
15.85
|
15.25
|
15.55
|
15.57
|
15.55
|
5,444,400
|
|
|
3/11/2024
|
+0.15 / +0.98%
|
15.30
|
15.85
|
15.15
|
15.45
|
15.47
|
15.45
|
4,696,300
|
|
|
3/8/2024
|
+0.20 / +1.32%
|
15.10
|
15.65
|
14.95
|
15.30
|
15.31
|
15.30
|
8,558,100
|
|
|
3/7/2024
|
+0.15 / +1.00%
|
14.95
|
15.15
|
14.80
|
15.10
|
15.02
|
15.10
|
3,568,662
|
|
|
3/6/2024
|
-0.45 / -2.92%
|
15.45
|
15.45
|
14.90
|
14.95
|
15.16
|
14.95
|
3,579,800
|
|
|
3/5/2024
|
+0.80 / +5.48%
|
14.70
|
15.40
|
14.60
|
15.40
|
15.12
|
15.40
|
9,742,500
|
|
|
3/4/2024
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.62
|
14.60
|
2,886,365
|
|
|
3/1/2024
|
+0.40 / +2.83%
|
14.25
|
14.60
|
14.00
|
14.55
|
14.40
|
14.55
|
4,118,600
|
|
|
2/29/2024
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.00
|
14.15
|
14.10
|
14.15
|
1,697,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.10
|
14.20
|
14.22
|
14.20
|
1,240,300
|
|
|
2/27/2024
|
+0.10 / +0.71%
|
14.20
|
14.35
|
14.10
|
14.20
|
14.18
|
14.20
|
1,419,200
|
|
|
2/26/2024
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.75
|
14.10
|
13.93
|
14.10
|
2,225,100
|
|
|
2/23/2024
|
-0.55 / -3.74%
|
14.70
|
14.75
|
14.05
|
14.15
|
14.39
|
14.05
|
3,376,300
|
|
|
2/22/2024
|
+0.10 / +0.68%
|
14.65
|
14.95
|
14.60
|
14.70
|
14.80
|
14.60
|
2,936,500
|
|
|
2/21/2024
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.40
|
14.60
|
14.54
|
14.50
|
1,859,800
|
|
|
2/20/2024
|
-0.25 / -1.68%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.76
|
14.55
|
2,106,000
|
|
|
2/19/2024
|
+0.30 / +2.05%
|
14.65
|
14.90
|
14.55
|
14.90
|
14.72
|
14.79
|
3,518,400
|
|
|
2/16/2024
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.45
|
14.60
|
14.53
|
14.50
|
1,974,600
|
|
|
2/15/2024
|
+0.45 / +3.19%
|
14.20
|
14.65
|
14.15
|
14.55
|
14.44
|
14.45
|
2,904,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.95
|
14.10
|
14.05
|
14.00
|
1,131,200
|
|
|
2/6/2024
|
+0.10 / +0.71%
|
14.05
|
14.10
|
13.95
|
14.10
|
14.04
|
14.00
|
1,145,700
|
|
|
2/5/2024
|
-0.20 / -1.41%
|
14.25
|
14.25
|
14.00
|
14.00
|
14.08
|
13.90
|
1,573,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.20
|
14.29
|
14.10
|
1,783,300
|
|
|
2/1/2024
|
+0.05 / +0.35%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.11
|
14.10
|
1,097,100
|
|
|
|