|
Closing price on 5/5/2020
|
|
| Open |
8.46 |
| High |
8.80 |
| Low |
8.46 |
| Volume |
700,660 |
| Split-adjusted Price |
7.73 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+0.34 / +4.02%
|
8.46
|
8.80
|
8.46
|
8.80
|
8.66
|
7.73
|
700,660
|
|
|
5/4/2020
|
-0.52 / -5.79%
|
8.95
|
8.95
|
8.46
|
8.46
|
8.68
|
7.43
|
1,068,070
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.24
|
9.24
|
8.95
|
8.98
|
9.06
|
7.89
|
1,206,720
|
|
|
4/28/2020
|
+0.58 / +6.90%
|
8.70
|
8.98
|
8.60
|
8.98
|
8.85
|
7.89
|
2,144,380
|
|
|
4/27/2020
|
+0.20 / +2.44%
|
8.40
|
8.53
|
8.26
|
8.40
|
8.41
|
7.38
|
1,165,000
|
|
|
4/24/2020
|
-0.07 / -0.85%
|
8.22
|
8.27
|
8.11
|
8.20
|
8.20
|
7.20
|
820,810
|
|
|
4/23/2020
|
+0.12 / +1.47%
|
8.36
|
8.47
|
8.22
|
8.27
|
8.30
|
7.26
|
749,490
|
|
|
4/22/2020
|
+0.07 / +0.87%
|
8.00
|
8.23
|
7.80
|
8.15
|
8.11
|
7.16
|
753,970
|
|
|
4/21/2020
|
-0.53 / -6.16%
|
8.50
|
8.50
|
8.08
|
8.08
|
8.26
|
7.10
|
1,398,170
|
|
|
4/20/2020
|
+0.41 / +5.00%
|
8.31
|
8.74
|
8.19
|
8.61
|
8.54
|
7.56
|
2,311,420
|
|
|
4/17/2020
|
+0.01 / +0.12%
|
8.25
|
8.35
|
8.19
|
8.20
|
8.23
|
7.20
|
956,520
|
|
|
4/16/2020
|
-0.02 / -0.24%
|
8.15
|
8.28
|
8.12
|
8.19
|
8.20
|
7.19
|
564,210
|
|
|
4/15/2020
|
+0.01 / +0.12%
|
8.20
|
8.35
|
8.18
|
8.21
|
8.27
|
7.21
|
666,920
|
|
|
4/14/2020
|
-0.10 / -1.20%
|
8.30
|
8.32
|
8.10
|
8.20
|
8.18
|
7.20
|
714,020
|
|
|
4/13/2020
|
+0.20 / +2.47%
|
8.11
|
8.31
|
8.10
|
8.30
|
8.23
|
7.29
|
857,200
|
|
|
4/10/2020
|
-0.07 / -0.86%
|
8.17
|
8.20
|
8.05
|
8.10
|
8.12
|
7.11
|
179,150
|
|
|
4/9/2020
|
+0.22 / +2.77%
|
7.93
|
8.17
|
7.93
|
8.17
|
8.04
|
7.18
|
1,609,630
|
|
|
4/8/2020
|
0.00 / 0.00%
|
7.85
|
7.99
|
7.70
|
7.95
|
7.89
|
6.98
|
274,120
|
|
|
4/7/2020
|
+0.10 / +1.27%
|
7.85
|
7.97
|
7.75
|
7.95
|
7.87
|
6.98
|
358,900
|
|
|
4/6/2020
|
+0.27 / +3.56%
|
7.75
|
7.95
|
7.72
|
7.85
|
7.85
|
6.90
|
667,780
|
|
|
4/3/2020
|
+0.32 / +4.41%
|
7.40
|
7.64
|
7.39
|
7.58
|
7.45
|
6.66
|
696,770
|
|
|
4/1/2020
|
+0.47 / +6.92%
|
6.90
|
7.26
|
6.88
|
7.26
|
7.14
|
6.38
|
620,370
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.79
|
6.99
|
6.50
|
6.79
|
6.78
|
5.96
|
365,790
|
|
|
3/30/2020
|
-0.21 / -3.00%
|
6.95
|
6.98
|
6.66
|
6.79
|
6.80
|
5.96
|
433,020
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.00
|
7.19
|
6.97
|
7.00
|
7.05
|
6.15
|
703,660
|
|
|
3/26/2020
|
-0.21 / -2.91%
|
7.20
|
7.35
|
7.00
|
7.00
|
7.20
|
6.15
|
380,900
|
|
|
3/25/2020
|
+0.20 / +2.85%
|
7.23
|
7.35
|
7.10
|
7.21
|
7.22
|
6.33
|
322,370
|
|
|
3/24/2020
|
-0.03 / -0.43%
|
6.90
|
7.15
|
6.70
|
7.01
|
6.93
|
6.16
|
466,070
|
|
|
3/23/2020
|
-0.52 / -6.88%
|
7.20
|
7.30
|
7.04
|
7.04
|
7.06
|
6.18
|
400,320
|
|
|
3/20/2020
|
+0.11 / +1.48%
|
7.70
|
7.70
|
7.34
|
7.56
|
7.50
|
6.64
|
123,940
|
|
|