|
Closing price on 5/23/2014
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
145,420 |
| Split-adjusted Price |
12.89 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.80
|
22.90
|
22.90
|
12.89
|
145,420
|
|
|
5/22/2014
|
+0.20 / +0.88%
|
22.70
|
23.80
|
22.60
|
23.00
|
23.00
|
12.94
|
934,280
|
|
|
5/21/2014
|
+0.30 / +1.33%
|
22.30
|
23.00
|
22.20
|
22.80
|
22.80
|
12.83
|
282,820
|
|
|
5/20/2014
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.50
|
12.66
|
252,220
|
|
|
5/19/2014
|
+0.10 / +0.45%
|
21.90
|
22.60
|
21.90
|
22.50
|
22.50
|
12.66
|
364,000
|
|
|
5/16/2014
|
+0.40 / +1.82%
|
22.00
|
22.70
|
22.00
|
22.40
|
22.40
|
12.61
|
374,080
|
|
|
5/15/2014
|
-0.20 / -0.90%
|
22.20
|
23.20
|
21.10
|
22.00
|
22.00
|
12.38
|
1,133,900
|
|
|
5/14/2014
|
+1.30 / +6.22%
|
20.60
|
22.20
|
20.60
|
22.20
|
22.20
|
12.49
|
428,630
|
|
|
5/13/2014
|
0.00 / 0.00%
|
20.20
|
21.20
|
20.20
|
20.90
|
20.90
|
11.76
|
687,680
|
|
|
5/12/2014
|
-1.50 / -6.70%
|
22.20
|
22.20
|
20.90
|
20.90
|
20.90
|
11.76
|
1,519,990
|
|
|
5/9/2014
|
+0.70 / +3.23%
|
21.70
|
22.50
|
21.60
|
22.40
|
22.40
|
12.61
|
608,820
|
|
|
5/8/2014
|
-1.60 / -6.87%
|
22.60
|
22.60
|
21.70
|
21.70
|
21.70
|
12.21
|
1,216,200
|
|
|
5/7/2014
|
+0.50 / +2.19%
|
22.80
|
23.60
|
22.60
|
23.30
|
23.30
|
13.11
|
214,440
|
|
|
5/6/2014
|
-0.30 / -1.30%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.80
|
12.83
|
661,770
|
|
|
5/5/2014
|
-1.10 / -4.55%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.10
|
13.00
|
376,000
|
|
|
4/29/2014
|
+0.20 / +0.83%
|
24.00
|
24.30
|
23.70
|
24.20
|
24.20
|
13.62
|
328,690
|
|
|
4/28/2014
|
+0.60 / +2.56%
|
23.50
|
24.40
|
23.50
|
24.00
|
24.00
|
13.51
|
368,630
|
|
|
4/25/2014
|
+0.80 / +3.54%
|
22.60
|
23.40
|
22.60
|
23.40
|
23.40
|
13.17
|
241,310
|
|
|
4/24/2014
|
+0.20 / +0.89%
|
22.40
|
22.80
|
22.40
|
22.60
|
22.60
|
12.72
|
143,960
|
|
|
4/23/2014
|
-1.60 / -6.67%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.40
|
12.61
|
383,590
|
|
|
4/22/2014
|
+0.80 / +3.45%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
12.28
|
254,040
|
|
|
4/21/2014
|
-0.40 / -1.69%
|
23.60
|
23.80
|
22.80
|
23.20
|
23.20
|
11.87
|
281,250
|
|
|
4/18/2014
|
-1.40 / -5.60%
|
25.00
|
25.00
|
23.50
|
23.60
|
23.60
|
12.07
|
425,540
|
|
|
4/17/2014
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
12.79
|
289,770
|
|
|
4/16/2014
|
-0.70 / -2.72%
|
25.70
|
25.70
|
24.30
|
25.00
|
25.00
|
12.79
|
260,100
|
|
|
4/15/2014
|
-0.50 / -1.91%
|
26.20
|
26.30
|
25.70
|
25.70
|
25.70
|
13.15
|
447,140
|
|
|
4/14/2014
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.20
|
13.40
|
294,190
|
|
|
4/11/2014
|
+0.70 / +2.69%
|
26.40
|
26.90
|
26.20
|
26.70
|
26.70
|
13.66
|
605,600
|
|
|
4/10/2014
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.00
|
13.30
|
183,460
|
|
|
4/8/2014
|
+0.40 / +1.55%
|
26.00
|
26.30
|
25.90
|
26.20
|
26.20
|
13.40
|
287,830
|
|
|