|
Closing price on 3/7/2018
|
|
| Open |
21.55 |
| High |
21.55 |
| Low |
20.80 |
| Volume |
513,970 |
| Split-adjusted Price |
15.65 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2018
|
+0.10 / +0.42%
|
23.40
|
23.90
|
22.90
|
23.70
|
23.53
|
17.66
|
988,090
|
|
|
1/30/2018
|
+0.30 / +1.29%
|
23.30
|
23.95
|
22.60
|
23.60
|
23.36
|
17.59
|
1,359,700
|
|
|
1/29/2018
|
+1.30 / +5.91%
|
22.00
|
23.40
|
21.80
|
23.30
|
23.00
|
17.36
|
1,982,720
|
|
|
1/26/2018
|
+0.55 / +2.56%
|
21.55
|
22.50
|
21.15
|
22.00
|
21.77
|
16.40
|
1,152,600
|
|
|
1/25/2018
|
-0.35 / -1.61%
|
21.80
|
22.00
|
21.20
|
21.45
|
21.55
|
15.99
|
1,190,610
|
|
|
1/22/2018
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.40
|
21.80
|
21.78
|
16.25
|
596,600
|
|
|
1/19/2018
|
+1.40 / +6.73%
|
21.25
|
22.20
|
20.80
|
22.20
|
21.56
|
16.54
|
827,270
|
|
|
1/18/2018
|
+0.45 / +2.21%
|
20.30
|
20.80
|
20.25
|
20.80
|
20.51
|
15.50
|
598,660
|
|
|
1/17/2018
|
-0.65 / -3.10%
|
21.00
|
21.10
|
20.35
|
20.35
|
20.64
|
15.17
|
770,210
|
|
|
1/16/2018
|
-0.60 / -2.78%
|
21.30
|
21.55
|
20.80
|
21.00
|
21.23
|
15.65
|
969,990
|
|
|