|
|
Closing price on 5/8/2025
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.35 |
| Volume |
983,100 |
| Split-adjusted Price |
14.50 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.50
|
14.44
|
14.50
|
983,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.35
|
14.50
|
14.49
|
14.50
|
911,200
|
|
|
5/6/2025
|
+0.10 / +0.69%
|
14.35
|
14.75
|
14.35
|
14.50
|
14.59
|
14.50
|
1,357,500
|
|
|
5/5/2025
|
+0.05 / +0.35%
|
14.15
|
14.50
|
14.05
|
14.40
|
14.27
|
14.40
|
785,000
|
|
|
4/29/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.25
|
14.35
|
14.35
|
14.35
|
495,900
|
|
|
4/28/2025
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.30
|
14.40
|
14.52
|
14.40
|
1,209,000
|
|
|
4/25/2025
|
+0.25 / +1.75%
|
14.25
|
14.65
|
14.00
|
14.50
|
14.31
|
14.50
|
2,165,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.25
|
14.07
|
14.25
|
716,800
|
|
|
4/23/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
13.75
|
14.25
|
14.06
|
14.25
|
1,610,200
|
|
|
4/22/2025
|
+0.35 / +2.51%
|
13.90
|
14.30
|
13.00
|
14.30
|
13.50
|
14.30
|
1,459,300
|
|
|
4/21/2025
|
-0.20 / -1.41%
|
14.05
|
14.05
|
13.75
|
13.95
|
13.90
|
13.95
|
789,400
|
|
|
4/18/2025
|
+0.15 / +1.07%
|
14.15
|
14.45
|
14.00
|
14.15
|
14.26
|
14.15
|
1,651,000
|
|
|
4/17/2025
|
+0.45 / +3.32%
|
13.40
|
14.05
|
13.35
|
14.00
|
13.81
|
14.00
|
1,319,400
|
|
|
4/16/2025
|
+0.20 / +1.50%
|
13.35
|
13.65
|
13.30
|
13.55
|
13.49
|
13.55
|
1,262,300
|
|
|
4/15/2025
|
+0.25 / +1.91%
|
13.40
|
13.75
|
13.10
|
13.35
|
13.45
|
13.35
|
1,790,000
|
|
|
4/14/2025
|
+0.65 / +5.22%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.76
|
13.10
|
1,265,300
|
|
|
4/11/2025
|
+0.55 / +4.62%
|
12.50
|
12.60
|
12.05
|
12.45
|
12.37
|
12.45
|
1,529,200
|
|
|
4/10/2025
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
61,900
|
|
|
4/9/2025
|
-0.70 / -5.91%
|
11.05
|
11.90
|
11.05
|
11.15
|
11.31
|
11.15
|
1,456,900
|
|
|
4/8/2025
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
11.97
|
11.85
|
1,508,800
|
|
|
4/4/2025
|
-0.45 / -3.42%
|
12.45
|
13.00
|
12.25
|
12.70
|
12.53
|
12.70
|
1,446,800
|
|
|
4/3/2025
|
-0.95 / -6.74%
|
13.50
|
13.80
|
13.15
|
13.15
|
13.23
|
13.15
|
2,462,500
|
|
|
4/2/2025
|
+0.10 / +0.71%
|
14.05
|
14.35
|
13.95
|
14.10
|
14.19
|
14.10
|
531,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.70
|
14.00
|
13.88
|
14.00
|
1,129,600
|
|
|
3/31/2025
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.35
|
14.00
|
13.55
|
14.00
|
1,316,100
|
|
|
3/28/2025
|
-0.30 / -2.13%
|
14.15
|
14.15
|
13.80
|
13.80
|
13.96
|
13.80
|
760,300
|
|
|
3/27/2025
|
-0.15 / -1.05%
|
14.25
|
14.40
|
14.10
|
14.10
|
14.19
|
14.10
|
1,184,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.25
|
14.30
|
14.25
|
680,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.15
|
14.25
|
14.30
|
14.25
|
529,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.05
|
14.25
|
14.16
|
14.25
|
590,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|