|
Closing price on 5/20/2021
|
|
| Open |
10.85 |
| High |
11.10 |
| Low |
10.75 |
| Volume |
1,930,200 |
| Split-adjusted Price |
10.36 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.20 / -1.82%
|
10.85
|
11.10
|
10.75
|
10.80
|
10.87
|
10.36
|
1,930,200
|
|
|
5/19/2021
|
-0.35 / -3.08%
|
11.25
|
11.30
|
10.85
|
11.00
|
11.06
|
10.55
|
3,935,900
|
|
|
5/18/2021
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.25
|
11.35
|
11.25
|
10.89
|
2,034,100
|
|
|
5/17/2021
|
-0.25 / -2.12%
|
11.85
|
11.95
|
11.30
|
11.55
|
11.30
|
11.08
|
2,268,300
|
|
|
5/14/2021
|
-0.10 / -0.84%
|
12.00
|
12.05
|
11.80
|
11.80
|
11.88
|
11.32
|
1,710,700
|
|
|
5/13/2021
|
-0.25 / -2.06%
|
12.25
|
12.35
|
11.85
|
11.90
|
12.07
|
11.41
|
1,687,700
|
|
|
5/12/2021
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.00
|
12.15
|
12.15
|
11.65
|
2,312,700
|
|
|
5/11/2021
|
+0.20 / +1.68%
|
12.00
|
12.40
|
11.90
|
12.10
|
12.12
|
11.60
|
1,664,300
|
|
|
5/10/2021
|
-0.10 / -0.83%
|
11.85
|
12.10
|
11.80
|
11.90
|
11.93
|
11.41
|
1,603,100
|
|
|
5/7/2021
|
-0.35 / -2.83%
|
12.35
|
12.40
|
11.90
|
12.00
|
12.13
|
11.51
|
1,473,600
|
|
|
5/6/2021
|
-0.25 / -1.98%
|
12.60
|
12.90
|
12.35
|
12.35
|
12.62
|
11.84
|
1,549,600
|
|
|
5/5/2021
|
+0.65 / +5.44%
|
12.20
|
12.70
|
12.05
|
12.60
|
12.38
|
12.08
|
2,018,700
|
|
|
5/4/2021
|
-0.30 / -2.45%
|
11.70
|
12.20
|
11.70
|
11.95
|
11.93
|
11.46
|
1,180,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.29
|
11.75
|
648,400
|
|
|
4/28/2021
|
+0.15 / +1.24%
|
12.10
|
12.45
|
12.10
|
12.25
|
12.28
|
11.75
|
864,500
|
|
|
4/27/2021
|
-0.05 / -0.41%
|
12.15
|
12.20
|
11.75
|
12.10
|
12.05
|
11.60
|
1,146,200
|
|
|
4/26/2021
|
-0.55 / -4.33%
|
12.90
|
12.90
|
12.15
|
12.15
|
12.39
|
11.65
|
1,476,600
|
|
|
4/23/2021
|
+0.55 / +4.53%
|
12.15
|
12.70
|
11.90
|
12.70
|
12.28
|
12.18
|
1,670,300
|
|
|
4/22/2021
|
-0.90 / -6.90%
|
12.90
|
12.90
|
12.15
|
12.15
|
12.51
|
11.65
|
3,679,000
|
|
|
4/20/2021
|
-0.25 / -1.88%
|
13.30
|
13.50
|
13.00
|
13.05
|
13.28
|
12.52
|
4,075,000
|
|
|
4/19/2021
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.16
|
12.76
|
1,808,200
|
|
|
4/16/2021
|
-0.60 / -4.35%
|
13.80
|
13.90
|
12.90
|
13.20
|
13.38
|
12.66
|
2,634,700
|
|
|
4/15/2021
|
-0.45 / -3.16%
|
14.30
|
14.45
|
13.80
|
13.80
|
14.06
|
13.23
|
2,984,500
|
|
|
4/14/2021
|
-0.15 / -1.04%
|
14.20
|
14.35
|
14.05
|
14.25
|
14.21
|
13.67
|
2,095,600
|
|
|
4/13/2021
|
-0.35 / -2.37%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.75
|
13.81
|
2,606,300
|
|
|
4/12/2021
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.55
|
14.75
|
14.72
|
14.15
|
2,035,200
|
|
|
4/9/2021
|
+0.20 / +1.37%
|
14.60
|
15.15
|
14.50
|
14.80
|
14.81
|
14.19
|
2,670,400
|
|
|
4/8/2021
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.55
|
14.60
|
14.67
|
14.00
|
2,273,700
|
|
|
4/7/2021
|
+0.30 / +2.09%
|
14.40
|
14.70
|
14.40
|
14.65
|
14.59
|
14.05
|
2,117,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
14.30
|
14.65
|
14.30
|
14.35
|
14.41
|
13.76
|
3,929,800
|
|
|
|