|
Closing price on 5/26/2023
|
|
| Open |
14.25 |
| High |
14.75 |
| Low |
14.05 |
| Volume |
4,184,800 |
| Split-adjusted Price |
14.25 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.25 / +1.77%
|
14.25
|
14.75
|
14.05
|
14.35
|
14.45
|
14.25
|
4,184,800
|
|
|
5/25/2023
|
0.00 / 0.00%
|
14.05
|
14.40
|
13.90
|
14.10
|
14.11
|
14.00
|
3,285,300
|
|
|
5/24/2023
|
-0.05 / -0.35%
|
14.20
|
14.45
|
13.95
|
14.10
|
14.16
|
14.00
|
3,423,000
|
|
|
5/23/2023
|
-0.15 / -1.05%
|
14.45
|
14.45
|
13.95
|
14.15
|
14.15
|
14.05
|
4,338,500
|
|
|
5/22/2023
|
+0.65 / +4.76%
|
13.85
|
14.60
|
13.75
|
14.30
|
14.35
|
14.20
|
6,266,000
|
|
|
5/19/2023
|
+0.45 / +3.41%
|
13.35
|
13.65
|
13.10
|
13.65
|
13.41
|
13.55
|
5,677,300
|
|
|
5/18/2023
|
-0.10 / -0.75%
|
13.40
|
13.80
|
13.20
|
13.20
|
13.43
|
13.11
|
4,302,600
|
|
|
5/17/2023
|
-0.20 / -1.48%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.44
|
13.21
|
5,367,800
|
|
|
5/16/2023
|
+0.85 / +6.72%
|
12.65
|
13.50
|
12.65
|
13.50
|
13.41
|
13.40
|
12,942,400
|
|
|
5/15/2023
|
+0.15 / +1.20%
|
13.10
|
13.10
|
12.60
|
12.65
|
12.86
|
12.56
|
5,412,800
|
|
|
5/12/2023
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.60
|
12.50
|
12.35
|
12.41
|
8,121,900
|
|
|
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
|
|
|
|