|
|
Closing price on 5/11/2023
|
|
| Open |
11.75 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
1,399,900 |
| Split-adjusted Price |
11.62 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2023
|
-0.05 / -0.43%
|
11.75
|
11.95
|
11.70
|
11.70
|
11.76
|
11.62
|
1,399,900
|
|
|
5/10/2023
|
+0.15 / +1.29%
|
11.60
|
11.85
|
11.60
|
11.75
|
11.75
|
11.67
|
1,922,800
|
|
|
5/9/2023
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.67
|
11.52
|
1,694,300
|
|
|
5/8/2023
|
+0.20 / +1.77%
|
11.35
|
11.50
|
11.35
|
11.50
|
11.43
|
11.42
|
1,118,800
|
|
|
5/5/2023
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.36
|
11.22
|
1,042,500
|
|
|
5/4/2023
|
+0.10 / +0.89%
|
11.35
|
11.45
|
11.20
|
11.35
|
11.36
|
11.27
|
1,613,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.30
|
11.17
|
784,400
|
|
|
4/27/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.33
|
11.17
|
911,200
|
|
|
4/26/2023
|
+0.15 / +1.35%
|
11.15
|
11.30
|
11.05
|
11.30
|
11.18
|
11.22
|
860,800
|
|
|
4/25/2023
|
-0.05 / -0.45%
|
11.20
|
11.40
|
11.15
|
11.15
|
11.24
|
11.07
|
902,900
|
|
|
4/24/2023
|
+0.10 / +0.90%
|
11.15
|
11.40
|
10.95
|
11.20
|
11.20
|
11.12
|
1,008,800
|
|
|
4/21/2023
|
-0.40 / -3.48%
|
11.65
|
11.65
|
11.00
|
11.10
|
11.29
|
11.02
|
1,817,800
|
|
|
4/20/2023
|
-0.05 / -0.43%
|
11.55
|
11.65
|
11.40
|
11.50
|
11.52
|
11.42
|
855,100
|
|
|
4/19/2023
|
-0.30 / -2.53%
|
11.95
|
11.95
|
11.50
|
11.55
|
11.72
|
11.47
|
1,153,400
|
|
|
4/18/2023
|
+0.35 / +3.04%
|
11.60
|
11.85
|
11.45
|
11.85
|
11.74
|
11.77
|
2,233,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|