|
|
Closing price on 4/2/2026
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
576,000 |
| Split-adjusted Price |
12.90 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.20 / -1.53%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.87
|
12.90
|
576,000
|
|
|
4/1/2026
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.00
|
13.10
|
13.13
|
13.10
|
1,139,300
|
|
|
3/31/2026
|
+0.15 / +1.16%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.09
|
13.10
|
1,113,800
|
|
|
3/30/2026
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.55
|
12.95
|
12.79
|
12.95
|
907,600
|
|
|
3/27/2026
|
+0.15 / +1.17%
|
12.90
|
12.95
|
12.65
|
12.95
|
12.84
|
12.95
|
944,000
|
|
|
3/26/2026
|
+0.15 / +1.19%
|
12.80
|
13.05
|
12.70
|
12.80
|
12.83
|
12.80
|
1,358,400
|
|
|
3/25/2026
|
+0.45 / +3.69%
|
12.30
|
12.85
|
12.00
|
12.65
|
12.48
|
12.65
|
1,037,800
|
|
|
3/24/2026
|
+0.40 / +3.39%
|
12.10
|
12.45
|
11.90
|
12.20
|
12.16
|
12.20
|
571,400
|
|
|
3/23/2026
|
-0.45 / -3.67%
|
12.15
|
12.25
|
11.40
|
11.80
|
11.74
|
11.80
|
1,192,000
|
|
|
3/20/2026
|
-0.05 / -0.41%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.31
|
12.25
|
601,700
|
|
|
3/19/2026
|
+0.10 / +0.82%
|
12.05
|
12.85
|
12.05
|
12.30
|
12.44
|
12.30
|
981,300
|
|
|
3/18/2026
|
-0.25 / -2.01%
|
12.30
|
12.55
|
12.20
|
12.20
|
12.29
|
12.20
|
671,200
|
|
|
3/17/2026
|
-0.10 / -0.80%
|
12.55
|
12.70
|
12.40
|
12.45
|
12.51
|
12.45
|
970,700
|
|
|
3/16/2026
|
-0.20 / -1.57%
|
12.80
|
13.15
|
12.45
|
12.55
|
12.77
|
12.55
|
1,319,200
|
|
|
3/13/2026
|
+0.80 / +6.69%
|
11.90
|
12.75
|
11.80
|
12.75
|
12.52
|
12.75
|
1,954,600
|
|
|
3/12/2026
|
+0.20 / +1.70%
|
11.70
|
12.20
|
11.70
|
11.95
|
11.96
|
11.95
|
913,500
|
|
|
3/11/2026
|
+0.55 / +4.91%
|
11.20
|
11.80
|
11.20
|
11.75
|
11.64
|
11.75
|
1,093,000
|
|
|
3/10/2026
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.95
|
11.20
|
11.23
|
11.20
|
1,062,300
|
|
|
3/9/2026
|
-0.80 / -6.67%
|
11.20
|
11.45
|
11.20
|
11.20
|
11.20
|
11.20
|
1,754,200
|
|
|
3/6/2026
|
-0.60 / -4.76%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.17
|
12.00
|
1,289,600
|
|
|
3/5/2026
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.45
|
12.60
|
12.64
|
12.60
|
1,518,100
|
|
|
3/4/2026
|
-0.20 / -1.57%
|
12.75
|
12.80
|
12.05
|
12.50
|
12.40
|
12.50
|
1,469,800
|
|
|
3/3/2026
|
-0.35 / -2.68%
|
13.05
|
13.20
|
12.60
|
12.70
|
12.85
|
12.70
|
1,744,800
|
|
|
3/2/2026
|
-0.55 / -4.04%
|
13.05
|
13.35
|
13.05
|
13.05
|
13.19
|
13.05
|
1,409,700
|
|
|
2/27/2026
|
-0.25 / -1.81%
|
13.80
|
13.95
|
13.60
|
13.60
|
13.70
|
13.60
|
758,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.60
|
13.85
|
13.78
|
13.85
|
719,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.85
|
13.85
|
13.99
|
13.85
|
924,200
|
|
|
2/24/2026
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
13.85
|
13.86
|
13.85
|
610,100
|
|
|
2/23/2026
|
+0.20 / +1.47%
|
13.75
|
14.00
|
13.70
|
13.80
|
13.88
|
13.80
|
546,700
|
|
|
2/13/2026
|
-0.10 / -0.73%
|
13.70
|
13.85
|
13.60
|
13.60
|
13.67
|
13.60
|
442,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|