|
Closing price on 5/25/2022
|
|
| Open |
17.15 |
| High |
18.15 |
| Low |
16.95 |
| Volume |
4,335,400 |
| Split-adjusted Price |
17.36 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +3.49%
|
17.15
|
18.15
|
16.95
|
17.80
|
17.57
|
17.36
|
4,335,400
|
|
|
5/24/2022
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.10
|
17.20
|
16.69
|
16.77
|
2,608,100
|
|
|
5/23/2022
|
+0.25 / +1.50%
|
17.30
|
17.55
|
16.30
|
16.90
|
17.12
|
16.48
|
3,279,700
|
|
|
5/20/2022
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.60
|
16.65
|
16.50
|
16.24
|
5,141,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.15
|
15.90
|
15.10
|
15.60
|
15.55
|
15.21
|
2,137,300
|
|
|
5/18/2022
|
+0.30 / +1.96%
|
15.80
|
16.20
|
15.35
|
15.60
|
15.81
|
15.21
|
2,328,000
|
|
|
5/17/2022
|
+1.00 / +6.99%
|
13.60
|
15.30
|
13.60
|
15.30
|
14.72
|
14.92
|
2,704,500
|
|
|
5/16/2022
|
-1.00 / -6.54%
|
16.00
|
16.10
|
14.30
|
14.30
|
15.23
|
13.95
|
2,392,400
|
|
|
5/13/2022
|
-1.10 / -6.71%
|
16.10
|
16.60
|
15.30
|
15.30
|
15.66
|
14.92
|
3,070,200
|
|
|
5/12/2022
|
-1.20 / -6.82%
|
17.60
|
18.40
|
16.40
|
16.40
|
17.42
|
15.99
|
2,529,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
17.90
|
18.15
|
17.50
|
17.60
|
17.83
|
17.16
|
2,155,100
|
|
|
5/10/2022
|
-0.60 / -3.30%
|
17.00
|
18.20
|
16.95
|
17.60
|
17.23
|
17.16
|
3,717,300
|
|
|
5/9/2022
|
-1.35 / -6.91%
|
18.80
|
19.15
|
18.20
|
18.20
|
18.34
|
17.75
|
2,742,300
|
|
|
5/6/2022
|
-1.45 / -6.90%
|
20.30
|
20.95
|
19.55
|
19.55
|
20.40
|
19.07
|
2,152,600
|
|
|
5/5/2022
|
-0.45 / -2.10%
|
21.55
|
21.85
|
20.30
|
21.00
|
21.13
|
20.48
|
2,494,900
|
|
|
5/4/2022
|
+1.15 / +5.67%
|
20.60
|
21.70
|
20.15
|
21.45
|
21.18
|
20.92
|
5,190,300
|
|
|
4/29/2022
|
+0.25 / +1.25%
|
19.80
|
20.45
|
19.80
|
20.30
|
20.13
|
19.80
|
3,003,200
|
|
|
4/28/2022
|
-0.35 / -1.72%
|
20.40
|
21.15
|
20.05
|
20.05
|
20.53
|
19.55
|
2,632,000
|
|
|
4/27/2022
|
+0.90 / +4.62%
|
19.10
|
20.50
|
19.00
|
20.40
|
19.76
|
19.90
|
2,196,700
|
|
|
4/26/2022
|
+0.90 / +4.84%
|
17.90
|
19.50
|
17.50
|
19.50
|
18.46
|
19.02
|
3,096,300
|
|
|
4/25/2022
|
-1.40 / -7.00%
|
20.30
|
20.75
|
18.60
|
18.60
|
19.34
|
18.14
|
3,784,100
|
|
|
4/22/2022
|
-1.45 / -6.76%
|
21.00
|
22.30
|
19.95
|
20.00
|
20.82
|
19.51
|
7,065,400
|
|
|
4/21/2022
|
-1.60 / -6.94%
|
21.45
|
22.50
|
21.45
|
21.45
|
21.49
|
20.92
|
3,945,000
|
|
|
4/20/2022
|
-1.70 / -6.87%
|
23.05
|
23.80
|
23.05
|
23.05
|
23.09
|
22.48
|
4,803,000
|
|
|
4/19/2022
|
-1.85 / -6.95%
|
26.50
|
26.50
|
24.75
|
24.75
|
25.01
|
24.14
|
4,419,700
|
|
|
4/18/2022
|
-2.00 / -6.99%
|
28.30
|
28.90
|
26.60
|
26.60
|
27.02
|
25.94
|
8,345,000
|
|
|
4/15/2022
|
-0.20 / -0.69%
|
28.50
|
29.80
|
28.05
|
28.60
|
29.05
|
27.89
|
5,121,900
|
|
|
4/14/2022
|
-0.45 / -1.54%
|
29.50
|
29.50
|
28.65
|
28.80
|
29.08
|
28.09
|
3,951,500
|
|
|
4/13/2022
|
+1.00 / +3.54%
|
28.60
|
29.25
|
27.70
|
29.25
|
28.55
|
28.53
|
3,852,400
|
|
|
4/12/2022
|
+0.20 / +0.71%
|
28.10
|
29.30
|
27.90
|
28.25
|
28.54
|
27.55
|
5,242,700
|
|
|
|