|
Closing price on 5/5/2015
|
|
| Open |
21.00 |
| High |
21.40 |
| Low |
20.50 |
| Volume |
424,300 |
| Split-adjusted Price |
11.82 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.50
|
21.00
|
20.89
|
11.82
|
424,300
|
|
|
5/4/2015
|
-1.40 / -6.22%
|
22.50
|
22.50
|
21.00
|
21.10
|
21.62
|
11.87
|
579,430
|
|
|
4/27/2015
|
-0.30 / -1.32%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.67
|
12.66
|
286,360
|
|
|
4/24/2015
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
23.10
|
12.83
|
504,000
|
|
|
4/23/2015
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.26
|
13.17
|
316,370
|
|
|
4/22/2015
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.40
|
23.50
|
23.51
|
13.23
|
385,310
|
|
|
4/21/2015
|
+0.40 / +1.74%
|
23.10
|
23.60
|
23.10
|
23.40
|
23.36
|
13.17
|
388,150
|
|
|
4/20/2015
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.50
|
23.00
|
22.95
|
12.94
|
152,010
|
|
|
4/17/2015
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.11
|
13.00
|
155,520
|
|
|
4/16/2015
|
-0.20 / -0.86%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.46
|
13.00
|
321,150
|
|
|
4/15/2015
|
+0.50 / +2.19%
|
22.80
|
23.30
|
22.70
|
23.30
|
23.06
|
13.11
|
274,120
|
|
|
4/14/2015
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.60
|
22.80
|
22.80
|
12.83
|
195,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.20
|
12.94
|
172,600
|
|
|
4/10/2015
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.35
|
12.94
|
323,650
|
|
|
4/9/2015
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.31
|
13.06
|
387,560
|
|
|
4/8/2015
|
+0.30 / +1.33%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.91
|
12.89
|
325,440
|
|
|
4/7/2015
|
+0.20 / +0.89%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.51
|
12.72
|
92,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.34
|
12.61
|
66,610
|
|
|
4/3/2015
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.40
|
22.39
|
12.61
|
89,300
|
|
|
4/2/2015
|
+1.00 / +4.65%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.86
|
12.66
|
178,290
|
|
|
4/1/2015
|
-0.60 / -2.71%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.65
|
12.10
|
264,780
|
|
|
3/31/2015
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.90
|
22.10
|
22.21
|
12.44
|
123,320
|
|
|
3/30/2015
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.25
|
12.38
|
126,910
|
|
|
3/27/2015
|
-0.30 / -1.31%
|
22.90
|
23.20
|
22.60
|
22.60
|
22.89
|
12.72
|
146,190
|
|
|
3/26/2015
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
22.90
|
22.81
|
12.89
|
154,670
|
|
|
3/25/2015
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.75
|
12.78
|
228,480
|
|
|
3/24/2015
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.47
|
12.66
|
291,380
|
|
|
3/23/2015
|
-1.00 / -4.22%
|
23.60
|
23.60
|
22.70
|
22.70
|
23.12
|
12.78
|
453,660
|
|
|
3/20/2015
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.61
|
13.34
|
321,030
|
|
|
3/19/2015
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.70
|
23.80
|
23.80
|
13.39
|
379,240
|
|
|