|
Closing price on 4/13/2020
|
|
| Open |
8.11 |
| High |
8.31 |
| Low |
8.10 |
| Volume |
857,200 |
| Split-adjusted Price |
7.29 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2020
|
+0.20 / +2.47%
|
8.11
|
8.31
|
8.10
|
8.30
|
8.23
|
7.29
|
857,200
|
|
|
4/10/2020
|
-0.07 / -0.86%
|
8.17
|
8.20
|
8.05
|
8.10
|
8.12
|
7.11
|
179,150
|
|
|
4/9/2020
|
+0.22 / +2.77%
|
7.93
|
8.17
|
7.93
|
8.17
|
8.04
|
7.18
|
1,609,630
|
|
|
4/8/2020
|
0.00 / 0.00%
|
7.85
|
7.99
|
7.70
|
7.95
|
7.89
|
6.98
|
274,120
|
|
|
4/7/2020
|
+0.10 / +1.27%
|
7.85
|
7.97
|
7.75
|
7.95
|
7.87
|
6.98
|
358,900
|
|
|
4/6/2020
|
+0.27 / +3.56%
|
7.75
|
7.95
|
7.72
|
7.85
|
7.85
|
6.90
|
667,780
|
|
|
4/3/2020
|
+0.32 / +4.41%
|
7.40
|
7.64
|
7.39
|
7.58
|
7.45
|
6.66
|
696,770
|
|
|
4/1/2020
|
+0.47 / +6.92%
|
6.90
|
7.26
|
6.88
|
7.26
|
7.14
|
6.38
|
620,370
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.79
|
6.99
|
6.50
|
6.79
|
6.78
|
5.96
|
365,790
|
|
|
3/30/2020
|
-0.21 / -3.00%
|
6.95
|
6.98
|
6.66
|
6.79
|
6.80
|
5.96
|
433,020
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.00
|
7.19
|
6.97
|
7.00
|
7.05
|
6.15
|
703,660
|
|
|
3/26/2020
|
-0.21 / -2.91%
|
7.20
|
7.35
|
7.00
|
7.00
|
7.20
|
6.15
|
380,900
|
|
|
3/25/2020
|
+0.20 / +2.85%
|
7.23
|
7.35
|
7.10
|
7.21
|
7.22
|
6.33
|
322,370
|
|
|
3/24/2020
|
-0.03 / -0.43%
|
6.90
|
7.15
|
6.70
|
7.01
|
6.93
|
6.16
|
466,070
|
|
|
3/23/2020
|
-0.52 / -6.88%
|
7.20
|
7.30
|
7.04
|
7.04
|
7.06
|
6.18
|
400,320
|
|
|
3/20/2020
|
+0.11 / +1.48%
|
7.70
|
7.70
|
7.34
|
7.56
|
7.50
|
6.64
|
123,940
|
|
|
3/19/2020
|
-0.04 / -0.53%
|
7.55
|
7.61
|
7.30
|
7.45
|
7.44
|
6.54
|
337,580
|
|
|
3/18/2020
|
+0.49 / +7.00%
|
7.30
|
7.49
|
7.30
|
7.49
|
7.43
|
6.58
|
869,770
|
|
|
3/17/2020
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.93
|
6.15
|
307,060
|
|
|
3/16/2020
|
-0.11 / -1.55%
|
7.11
|
7.27
|
6.96
|
7.00
|
7.03
|
6.15
|
1,481,970
|
|
|
3/13/2020
|
-0.51 / -6.69%
|
7.10
|
7.36
|
7.09
|
7.11
|
7.10
|
6.25
|
2,158,430
|
|
|
3/12/2020
|
-0.56 / -6.85%
|
7.61
|
7.82
|
7.61
|
7.62
|
7.61
|
6.69
|
871,450
|
|
|
3/11/2020
|
-0.27 / -3.20%
|
8.45
|
8.80
|
7.86
|
8.18
|
8.03
|
7.19
|
1,481,370
|
|
|
3/10/2020
|
-0.39 / -4.41%
|
8.23
|
8.85
|
8.23
|
8.45
|
8.46
|
7.42
|
1,359,740
|
|
|
3/9/2020
|
-0.66 / -6.95%
|
8.85
|
9.40
|
8.84
|
8.84
|
8.91
|
7.76
|
744,690
|
|
|
3/6/2020
|
-0.03 / -0.31%
|
9.53
|
9.53
|
9.31
|
9.50
|
9.46
|
8.34
|
49,050
|
|
|
3/5/2020
|
+0.23 / +2.47%
|
9.40
|
9.56
|
9.39
|
9.53
|
9.52
|
8.37
|
448,810
|
|
|
3/4/2020
|
+0.10 / +1.09%
|
9.19
|
9.32
|
9.19
|
9.30
|
9.29
|
8.17
|
243,010
|
|
|
3/3/2020
|
+0.06 / +0.66%
|
9.20
|
9.36
|
9.20
|
9.20
|
9.25
|
8.08
|
271,900
|
|
|
3/2/2020
|
-0.06 / -0.65%
|
9.20
|
9.30
|
9.13
|
9.14
|
9.16
|
8.03
|
407,480
|
|
|