|
|
Closing price on 3/8/2024
|
|
| Open |
15.10 |
| High |
15.65 |
| Low |
14.95 |
| Volume |
8,558,100 |
| Split-adjusted Price |
15.30 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2024
|
-0.15 / -1.05%
|
14.45
|
14.50
|
14.15
|
14.15
|
14.26
|
14.05
|
1,236,600
|
|
|
1/30/2024
|
+0.15 / +1.06%
|
14.25
|
14.30
|
14.10
|
14.30
|
14.20
|
14.20
|
971,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.15
|
14.15
|
14.19
|
14.05
|
635,300
|
|
|
1/26/2024
|
-0.05 / -0.35%
|
14.20
|
14.35
|
14.15
|
14.15
|
14.21
|
14.05
|
723,200
|
|
|
1/25/2024
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.15
|
14.20
|
14.29
|
14.10
|
843,500
|
|
|
1/24/2024
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.36
|
14.30
|
582,600
|
|
|
1/23/2024
|
+0.15 / +1.05%
|
14.35
|
14.60
|
14.30
|
14.40
|
14.47
|
14.30
|
1,654,100
|
|
|
1/22/2024
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.10
|
14.25
|
14.21
|
14.15
|
812,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|