|
|
Closing price on 4/17/2023
|
|
| Open |
11.35 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
1,001,600 |
| Split-adjusted Price |
11.42 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.20
|
11.50
|
11.34
|
11.42
|
1,001,600
|
|
|
4/14/2023
|
-0.20 / -1.73%
|
11.65
|
11.65
|
11.35
|
11.35
|
11.52
|
11.27
|
1,921,200
|
|
|
4/13/2023
|
-0.15 / -1.28%
|
11.70
|
11.80
|
11.55
|
11.55
|
11.66
|
11.47
|
1,279,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.65
|
11.70
|
11.79
|
11.62
|
2,419,300
|
|
|
4/11/2023
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.40
|
11.70
|
11.54
|
11.62
|
2,307,700
|
|
|
4/10/2023
|
-0.45 / -3.75%
|
12.10
|
12.15
|
11.55
|
11.55
|
11.80
|
11.47
|
3,930,400
|
|
|
4/7/2023
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.80
|
12.00
|
11.94
|
11.92
|
1,894,100
|
|
|
4/6/2023
|
+0.10 / +0.84%
|
12.00
|
12.45
|
11.95
|
12.05
|
12.17
|
11.96
|
5,554,800
|
|
|
4/5/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.75
|
11.95
|
11.90
|
11.87
|
2,924,400
|
|
|
4/4/2023
|
+0.10 / +0.84%
|
12.15
|
12.25
|
11.95
|
12.00
|
12.08
|
11.92
|
4,168,400
|
|
|
4/3/2023
|
+0.40 / +3.48%
|
11.75
|
11.90
|
11.50
|
11.90
|
11.74
|
11.82
|
2,725,000
|
|
|
3/31/2023
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.42
|
2,117,600
|
|
|
3/30/2023
|
-0.10 / -0.85%
|
11.90
|
11.95
|
11.60
|
11.60
|
11.77
|
11.52
|
1,731,000
|
|
|
3/29/2023
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.45
|
11.70
|
11.58
|
11.62
|
1,515,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|