|
Closing price on 3/21/2018
|
|
| Open |
20.95 |
| High |
21.30 |
| Low |
20.85 |
| Volume |
436,790 |
| Split-adjusted Price |
15.65 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
+0.15 / +0.72%
|
20.95
|
21.30
|
20.85
|
21.00
|
20.99
|
15.65
|
436,790
|
|
|
3/20/2018
|
-0.55 / -2.57%
|
21.35
|
21.35
|
20.60
|
20.85
|
20.98
|
15.54
|
735,450
|
|
|
3/19/2018
|
+0.20 / +0.94%
|
21.20
|
21.90
|
21.15
|
21.40
|
21.46
|
15.95
|
264,360
|
|
|
3/16/2018
|
-0.20 / -0.93%
|
21.40
|
21.60
|
20.95
|
21.20
|
21.15
|
15.80
|
487,080
|
|
|
3/15/2018
|
-0.60 / -2.73%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.73
|
15.95
|
407,500
|
|
|
3/14/2018
|
-0.30 / -1.35%
|
22.50
|
22.55
|
21.80
|
22.00
|
22.11
|
16.40
|
362,100
|
|
|
3/13/2018
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.80
|
22.30
|
22.16
|
16.62
|
433,990
|
|
|
3/12/2018
|
+0.60 / +2.82%
|
21.05
|
21.90
|
21.05
|
21.90
|
21.66
|
16.32
|
814,130
|
|
|
3/9/2018
|
+0.15 / +0.71%
|
21.45
|
21.50
|
21.05
|
21.30
|
21.34
|
15.87
|
500,430
|
|
|
3/8/2018
|
+0.15 / +0.71%
|
21.00
|
21.50
|
21.00
|
21.15
|
21.15
|
15.76
|
452,920
|
|
|
3/7/2018
|
-0.35 / -1.64%
|
21.55
|
21.55
|
20.80
|
21.00
|
21.08
|
15.65
|
513,970
|
|
|
3/6/2018
|
+0.50 / +2.40%
|
21.00
|
21.40
|
20.80
|
21.35
|
21.11
|
15.91
|
426,760
|
|
|
3/5/2018
|
+0.15 / +0.72%
|
20.80
|
21.70
|
20.80
|
20.85
|
21.34
|
15.54
|
867,500
|
|
|
3/2/2018
|
+0.10 / +0.49%
|
20.60
|
21.25
|
20.50
|
20.70
|
20.91
|
15.43
|
1,008,890
|
|
|
3/1/2018
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.43
|
15.35
|
588,930
|
|
|
2/28/2018
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.54
|
15.20
|
433,170
|
|
|
2/27/2018
|
-0.20 / -0.97%
|
20.65
|
20.80
|
20.25
|
20.50
|
20.49
|
15.28
|
381,230
|
|
|
2/26/2018
|
-0.50 / -2.36%
|
21.50
|
21.50
|
20.20
|
20.70
|
20.93
|
15.43
|
381,450
|
|
|
2/23/2018
|
+0.40 / +1.92%
|
21.20
|
21.20
|
20.80
|
21.20
|
20.97
|
15.80
|
796,850
|
|
|
2/22/2018
|
+0.10 / +0.48%
|
20.60
|
21.20
|
20.35
|
20.80
|
20.60
|
15.50
|
522,470
|
|
|
2/21/2018
|
-0.35 / -1.66%
|
21.05
|
21.20
|
20.70
|
20.70
|
20.84
|
15.43
|
460,400
|
|
|
2/13/2018
|
+0.35 / +1.69%
|
21.00
|
21.30
|
21.00
|
21.05
|
21.13
|
15.69
|
228,720
|
|
|
2/12/2018
|
+0.25 / +1.22%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.72
|
15.43
|
254,650
|
|
|
2/9/2018
|
-0.10 / -0.49%
|
19.80
|
20.50
|
19.40
|
20.45
|
20.15
|
15.24
|
426,800
|
|
|
2/8/2018
|
-0.65 / -3.07%
|
21.00
|
21.50
|
20.50
|
20.55
|
20.79
|
15.31
|
181,830
|
|
|
2/7/2018
|
+0.20 / +0.95%
|
21.70
|
22.00
|
21.20
|
21.20
|
21.59
|
15.80
|
301,430
|
|
|
2/6/2018
|
-0.60 / -2.78%
|
20.20
|
21.00
|
20.10
|
21.00
|
20.28
|
15.65
|
1,537,100
|
|
|
2/5/2018
|
-1.60 / -6.90%
|
22.80
|
22.90
|
21.60
|
21.60
|
22.31
|
16.10
|
439,020
|
|
|
2/2/2018
|
+0.20 / +0.87%
|
22.70
|
23.30
|
22.60
|
23.20
|
22.93
|
17.29
|
820,780
|
|
|
2/1/2018
|
-0.70 / -2.95%
|
23.10
|
23.50
|
22.80
|
23.00
|
23.08
|
17.14
|
1,654,320
|
|
|