|
Closing price on 4/15/2024
|
|
| Open |
15.50 |
| High |
15.65 |
| Low |
14.65 |
| Volume |
8,235,000 |
| Split-adjusted Price |
14.65 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-1.05 / -6.69%
|
15.50
|
15.65
|
14.65
|
14.65
|
15.04
|
14.65
|
8,235,000
|
|
|
4/12/2024
|
-0.05 / -0.32%
|
15.10
|
15.75
|
15.10
|
15.70
|
15.45
|
15.70
|
1,406,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.75
|
15.64
|
15.75
|
690,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.76
|
15.75
|
794,800
|
|
|
4/9/2024
|
+0.10 / +0.64%
|
15.75
|
15.75
|
15.55
|
15.75
|
15.64
|
15.75
|
662,500
|
|
|
4/8/2024
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.60
|
15.65
|
15.73
|
15.65
|
1,072,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.25
|
15.60
|
15.68
|
15.60
|
1,259,200
|
|
|
4/4/2024
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.66
|
15.60
|
8,354,200
|
|
|
4/3/2024
|
-0.70 / -4.19%
|
16.60
|
16.90
|
15.80
|
16.00
|
16.37
|
16.00
|
7,620,600
|
|
|
4/2/2024
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.73
|
16.70
|
3,655,300
|
|
|
4/1/2024
|
+0.30 / +1.81%
|
16.65
|
17.10
|
16.60
|
16.90
|
16.93
|
16.90
|
2,732,200
|
|
|
3/29/2024
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.54
|
16.60
|
1,507,100
|
|
|
3/28/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.54
|
16.50
|
1,405,800
|
|
|
3/27/2024
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.45
|
16.60
|
16.64
|
16.60
|
2,061,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.35
|
16.55
|
16.46
|
16.55
|
1,347,700
|
|
|
3/25/2024
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.10
|
16.55
|
16.61
|
16.55
|
5,277,100
|
|
|
3/22/2024
|
+0.20 / +1.25%
|
16.30
|
16.45
|
15.95
|
16.25
|
16.17
|
16.25
|
4,417,900
|
|
|
3/21/2024
|
-0.15 / -0.93%
|
16.30
|
16.40
|
15.95
|
16.05
|
16.12
|
16.05
|
3,323,800
|
|
|
3/20/2024
|
+0.70 / +4.52%
|
15.55
|
16.20
|
15.50
|
16.20
|
15.87
|
16.20
|
2,312,100
|
|
|
3/19/2024
|
-0.45 / -2.82%
|
15.95
|
16.10
|
15.50
|
15.50
|
15.78
|
15.50
|
2,344,900
|
|
|
3/18/2024
|
-0.45 / -2.74%
|
16.35
|
16.50
|
15.30
|
15.95
|
15.85
|
15.95
|
5,927,000
|
|
|
3/15/2024
|
+0.15 / +0.92%
|
16.20
|
16.50
|
15.90
|
16.40
|
16.30
|
16.40
|
4,139,500
|
|
|
3/14/2024
|
+0.65 / +4.17%
|
15.65
|
16.30
|
15.50
|
16.25
|
15.97
|
16.25
|
6,248,100
|
|
|
3/13/2024
|
+0.05 / +0.32%
|
15.65
|
16.15
|
15.60
|
15.60
|
15.98
|
15.60
|
6,427,900
|
|
|
3/12/2024
|
+0.10 / +0.65%
|
15.30
|
15.85
|
15.25
|
15.55
|
15.57
|
15.55
|
5,444,400
|
|
|
3/11/2024
|
+0.15 / +0.98%
|
15.30
|
15.85
|
15.15
|
15.45
|
15.47
|
15.45
|
4,696,300
|
|
|
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
|
|
|
|