|
Closing price on 5/10/2018
|
|
| Open |
17.45 |
| High |
18.15 |
| Low |
17.00 |
| Volume |
820,540 |
| Split-adjusted Price |
12.67 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.35 / -2.02%
|
17.45
|
18.15
|
17.00
|
17.00
|
17.60
|
12.67
|
820,540
|
|
|
5/9/2018
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.25
|
17.35
|
17.11
|
12.93
|
1,132,490
|
|
|
5/8/2018
|
-0.35 / -2.11%
|
16.55
|
16.55
|
16.25
|
16.25
|
16.39
|
12.11
|
817,570
|
|
|
5/7/2018
|
+0.20 / +1.22%
|
16.45
|
16.60
|
16.25
|
16.60
|
16.38
|
12.37
|
321,930
|
|
|
5/4/2018
|
-0.35 / -2.09%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.66
|
12.22
|
537,700
|
|
|
5/3/2018
|
+0.20 / +1.21%
|
16.45
|
16.80
|
16.20
|
16.75
|
16.48
|
12.48
|
357,270
|
|
|
5/2/2018
|
+0.05 / +0.30%
|
16.50
|
17.00
|
16.50
|
16.55
|
16.81
|
12.33
|
467,580
|
|
|
4/27/2018
|
-0.30 / -1.79%
|
17.15
|
17.30
|
16.50
|
16.50
|
16.80
|
12.30
|
767,870
|
|
|
4/26/2018
|
-1.00 / -5.62%
|
17.70
|
18.00
|
16.80
|
16.80
|
17.54
|
12.52
|
1,290,580
|
|
|
4/24/2018
|
+0.30 / +1.71%
|
17.20
|
18.10
|
17.20
|
17.80
|
17.74
|
13.27
|
317,110
|
|
|
4/23/2018
|
-0.85 / -4.63%
|
18.30
|
18.40
|
17.50
|
17.50
|
17.90
|
13.04
|
883,420
|
|
|
4/20/2018
|
-0.30 / -1.61%
|
18.20
|
18.50
|
18.10
|
18.35
|
18.19
|
13.68
|
1,402,790
|
|
|
4/19/2018
|
-0.65 / -3.37%
|
19.20
|
19.20
|
18.60
|
18.65
|
18.77
|
13.90
|
342,710
|
|
|
4/18/2018
|
-0.50 / -2.53%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.54
|
14.38
|
231,580
|
|
|
4/17/2018
|
-0.10 / -0.50%
|
19.90
|
20.30
|
19.70
|
19.80
|
19.83
|
14.76
|
102,890
|
|
|
4/16/2018
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.86
|
14.83
|
120,470
|
|
|
4/13/2018
|
-0.35 / -1.74%
|
20.90
|
20.90
|
19.70
|
19.80
|
20.02
|
14.76
|
351,710
|
|
|
4/12/2018
|
-0.05 / -0.25%
|
20.15
|
20.35
|
19.80
|
20.15
|
20.08
|
15.02
|
156,110
|
|
|
4/11/2018
|
-0.70 / -3.35%
|
20.90
|
21.00
|
19.45
|
20.20
|
20.51
|
15.05
|
532,420
|
|
|
4/10/2018
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.70
|
20.90
|
20.97
|
15.58
|
356,840
|
|
|
4/9/2018
|
+0.05 / +0.24%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.24
|
15.72
|
373,700
|
|
|
4/6/2018
|
+0.35 / +1.69%
|
20.75
|
21.75
|
20.75
|
21.05
|
21.30
|
15.69
|
583,980
|
|
|
4/5/2018
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.66
|
15.43
|
245,960
|
|
|
4/4/2018
|
-0.10 / -0.48%
|
20.65
|
20.80
|
20.50
|
20.60
|
20.59
|
15.35
|
267,610
|
|
|
4/3/2018
|
-0.20 / -0.96%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.67
|
15.43
|
204,180
|
|
|
4/2/2018
|
-0.35 / -1.65%
|
21.40
|
21.70
|
20.90
|
20.90
|
21.32
|
15.58
|
302,200
|
|
|
3/30/2018
|
+0.65 / +3.16%
|
20.90
|
21.45
|
20.85
|
21.25
|
21.16
|
15.84
|
324,810
|
|
|
3/29/2018
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.60
|
20.60
|
20.72
|
15.35
|
179,940
|
|
|
3/28/2018
|
+0.15 / +0.73%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.61
|
15.35
|
187,290
|
|
|
3/27/2018
|
-0.05 / -0.24%
|
20.75
|
20.90
|
20.45
|
20.45
|
20.57
|
15.24
|
115,040
|
|
|