|
Closing price on 3/28/2017
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.95 |
| Volume |
1,321,900 |
| Split-adjusted Price |
12.35 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.35 / -1.72%
|
20.40
|
20.40
|
19.95
|
19.95
|
20.09
|
12.35
|
1,321,900
|
|
|
3/27/2017
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.20
|
20.30
|
20.32
|
12.57
|
376,190
|
|
|
3/24/2017
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.63
|
12.69
|
431,440
|
|
|
3/23/2017
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.52
|
12.75
|
595,110
|
|
|
3/22/2017
|
+0.65 / +3.27%
|
20.00
|
21.15
|
20.00
|
20.55
|
20.63
|
12.72
|
1,772,900
|
|
|
3/21/2017
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.80
|
19.90
|
20.02
|
12.32
|
833,452
|
|
|
3/20/2017
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.15
|
12.38
|
385,500
|
|
|
3/17/2017
|
+0.40 / +2.04%
|
19.80
|
20.30
|
19.80
|
20.00
|
20.09
|
12.38
|
731,110
|
|
|
3/16/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.52
|
12.13
|
185,430
|
|
|
3/15/2017
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.25
|
19.50
|
19.45
|
12.07
|
204,460
|
|
|
3/14/2017
|
-0.05 / -0.26%
|
19.50
|
19.80
|
19.45
|
19.45
|
19.56
|
12.04
|
209,230
|
|
|
3/13/2017
|
-0.25 / -1.27%
|
19.60
|
19.90
|
19.40
|
19.50
|
19.49
|
12.07
|
425,450
|
|
|
3/10/2017
|
-0.25 / -1.25%
|
20.00
|
20.20
|
19.75
|
19.75
|
19.88
|
12.23
|
338,720
|
|
|
3/9/2017
|
-0.20 / -0.99%
|
20.45
|
20.45
|
20.00
|
20.00
|
20.15
|
12.38
|
278,990
|
|
|
3/8/2017
|
-0.20 / -0.98%
|
20.40
|
21.00
|
20.20
|
20.20
|
20.70
|
12.51
|
607,110
|
|
|
3/7/2017
|
+0.50 / +2.51%
|
19.90
|
20.70
|
19.90
|
20.40
|
20.38
|
12.63
|
502,510
|
|
|
3/6/2017
|
-0.25 / -1.24%
|
20.15
|
20.30
|
19.70
|
19.90
|
19.96
|
12.32
|
443,680
|
|
|
3/3/2017
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.60
|
20.15
|
19.88
|
12.48
|
254,780
|
|
|
3/2/2017
|
+0.15 / +0.75%
|
20.30
|
20.45
|
19.90
|
20.20
|
20.12
|
12.51
|
318,070
|
|
|
3/1/2017
|
-0.55 / -2.67%
|
20.50
|
20.80
|
19.80
|
20.05
|
20.15
|
12.41
|
722,660
|
|
|
2/28/2017
|
-0.30 / -1.44%
|
20.65
|
21.50
|
20.50
|
20.60
|
21.11
|
12.75
|
1,025,200
|
|
|
2/27/2017
|
-0.10 / -0.48%
|
20.50
|
21.20
|
20.50
|
20.90
|
20.84
|
12.94
|
337,960
|
|
|
2/24/2017
|
+0.05 / +0.24%
|
21.40
|
21.60
|
20.65
|
21.00
|
21.18
|
13.00
|
1,306,140
|
|
|
2/23/2017
|
+1.35 / +6.89%
|
19.80
|
20.95
|
19.80
|
20.95
|
20.65
|
12.97
|
2,277,200
|
|
|
2/22/2017
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.45
|
19.60
|
19.58
|
12.13
|
202,690
|
|
|
2/21/2017
|
+0.35 / +1.82%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.66
|
12.13
|
416,160
|
|
|
2/20/2017
|
0.00 / 0.00%
|
19.15
|
19.50
|
19.15
|
19.25
|
19.28
|
11.92
|
779,750
|
|
|
2/17/2017
|
-0.10 / -0.52%
|
19.35
|
19.45
|
19.05
|
19.25
|
19.20
|
11.92
|
1,062,980
|
|
|
2/16/2017
|
-0.40 / -2.03%
|
19.75
|
19.75
|
19.35
|
19.35
|
19.65
|
11.98
|
209,370
|
|
|
2/15/2017
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.45
|
19.75
|
19.69
|
12.23
|
427,480
|
|
|