|
Closing price on 3/28/2023
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.55 |
| Volume |
3,509,300 |
| Split-adjusted Price |
11.47 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.25 / -2.12%
|
12.00
|
12.10
|
11.55
|
11.55
|
11.84
|
11.47
|
3,509,300
|
|
|
3/27/2023
|
+0.45 / +3.96%
|
11.50
|
11.85
|
11.40
|
11.80
|
11.67
|
11.72
|
3,318,000
|
|
|
3/24/2023
|
+0.20 / +1.79%
|
11.30
|
11.60
|
11.20
|
11.35
|
11.41
|
11.27
|
3,434,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.15
|
11.13
|
11.07
|
876,500
|
|
|
3/22/2023
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.05
|
11.15
|
11.21
|
11.07
|
1,362,200
|
|
|
3/21/2023
|
+0.10 / +0.91%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.01
|
10.97
|
854,800
|
|
|
3/20/2023
|
-0.10 / -0.90%
|
10.95
|
11.30
|
10.95
|
10.95
|
11.07
|
10.87
|
1,328,800
|
|
|
3/17/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.05
|
11.05
|
11.12
|
10.97
|
616,600
|
|
|
3/16/2023
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
11.02
|
1,041,600
|
|
|
3/15/2023
|
+0.50 / +4.63%
|
11.30
|
11.30
|
10.95
|
11.30
|
11.20
|
11.22
|
1,283,400
|
|
|
3/14/2023
|
-0.25 / -2.26%
|
11.10
|
11.15
|
10.70
|
10.80
|
10.88
|
10.72
|
2,190,500
|
|
|
3/13/2023
|
-0.30 / -2.64%
|
11.35
|
11.35
|
11.00
|
11.05
|
11.14
|
10.97
|
1,426,000
|
|
|
3/10/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.25
|
11.35
|
11.34
|
11.27
|
1,554,600
|
|
|
3/9/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.40
|
11.45
|
11.52
|
11.37
|
1,406,500
|
|
|
3/8/2023
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.95
|
11.50
|
11.35
|
11.42
|
2,893,900
|
|
|
3/7/2023
|
+0.15 / +1.37%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
11.02
|
1,209,500
|
|
|
3/6/2023
|
+0.15 / +1.39%
|
11.00
|
11.30
|
10.85
|
10.95
|
11.08
|
10.87
|
1,106,000
|
|
|
3/3/2023
|
-0.20 / -1.82%
|
11.20
|
11.25
|
10.80
|
10.80
|
11.06
|
10.72
|
1,723,300
|
|
|
3/2/2023
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.15
|
10.92
|
852,700
|
|
|
3/1/2023
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.84
|
11.12
|
1,639,400
|
|
|
2/28/2023
|
-0.05 / -0.47%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.65
|
10.43
|
1,388,800
|
|
|
2/27/2023
|
-0.65 / -5.80%
|
11.00
|
11.10
|
10.55
|
10.55
|
10.79
|
10.48
|
2,283,800
|
|
|
2/24/2023
|
-0.45 / -3.86%
|
11.65
|
11.80
|
11.15
|
11.20
|
11.42
|
11.12
|
1,519,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
11.55
|
11.65
|
10.95
|
11.65
|
11.29
|
11.57
|
3,243,000
|
|
|
2/22/2023
|
-0.35 / -2.92%
|
11.80
|
12.40
|
11.50
|
11.65
|
11.87
|
11.57
|
4,628,100
|
|
|
2/21/2023
|
+0.05 / +0.42%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.12
|
11.92
|
5,472,300
|
|
|
2/20/2023
|
+0.35 / +3.02%
|
11.70
|
12.00
|
11.60
|
11.95
|
11.84
|
11.87
|
2,413,200
|
|
|
2/17/2023
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.30
|
11.60
|
11.56
|
11.52
|
3,221,100
|
|
|
2/16/2023
|
+0.30 / +2.69%
|
11.40
|
11.45
|
11.10
|
11.45
|
11.31
|
11.37
|
1,620,200
|
|
|
2/15/2023
|
+0.70 / +6.70%
|
10.65
|
11.15
|
10.45
|
11.15
|
11.07
|
11.07
|
2,998,600
|
|
|
|