|
|
Closing price on 6/13/2024
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
415,700 |
| Split-adjusted Price |
14.95 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2024
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.95
|
14.95
|
15.01
|
14.95
|
415,700
|
|
|
6/12/2024
|
+0.20 / +1.34%
|
15.10
|
15.10
|
14.85
|
15.10
|
14.93
|
15.10
|
333,200
|
|
|
6/11/2024
|
-0.35 / -2.30%
|
15.35
|
15.35
|
14.90
|
14.90
|
15.03
|
14.90
|
709,400
|
|
|
6/10/2024
|
+0.20 / +1.33%
|
15.25
|
15.35
|
15.00
|
15.25
|
15.18
|
15.25
|
879,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.05
|
14.98
|
15.05
|
703,400
|
|
|
6/6/2024
|
-0.25 / -1.63%
|
15.45
|
15.45
|
15.05
|
15.05
|
15.21
|
15.05
|
763,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.24
|
15.30
|
753,500
|
|
|
6/4/2024
|
-0.15 / -0.97%
|
15.55
|
15.55
|
15.25
|
15.30
|
15.42
|
15.30
|
1,063,100
|
|
|
6/3/2024
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.20
|
15.45
|
15.33
|
15.45
|
1,442,000
|
|
|
5/31/2024
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.10
|
15.25
|
15.23
|
15.25
|
681,000
|
|
|
5/30/2024
|
+0.25 / +1.66%
|
15.10
|
15.50
|
14.85
|
15.35
|
15.21
|
15.35
|
966,800
|
|
|
5/29/2024
|
-0.15 / -0.98%
|
15.45
|
15.45
|
14.20
|
15.10
|
15.07
|
15.10
|
699,200
|
|
|
5/28/2024
|
+0.35 / +2.35%
|
15.10
|
15.40
|
15.00
|
15.25
|
15.24
|
15.25
|
1,354,300
|
|
|
5/27/2024
|
+0.20 / +1.36%
|
14.50
|
14.95
|
14.50
|
14.90
|
14.78
|
14.90
|
636,300
|
|
|
5/24/2024
|
-1.10 / -6.96%
|
15.80
|
15.85
|
14.70
|
14.70
|
15.20
|
14.70
|
2,469,200
|
|
|
5/23/2024
|
+0.30 / +1.94%
|
15.75
|
15.85
|
15.35
|
15.80
|
15.58
|
15.80
|
1,537,000
|
|
|
5/22/2024
|
-0.40 / -2.52%
|
16.00
|
16.05
|
15.40
|
15.50
|
15.68
|
15.50
|
1,953,600
|
|
|
5/21/2024
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.75
|
15.90
|
15.95
|
15.90
|
3,007,900
|
|
|
5/20/2024
|
+0.15 / +0.96%
|
15.90
|
16.10
|
15.65
|
15.80
|
15.81
|
15.80
|
2,409,800
|
|
|
5/17/2024
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.40
|
15.65
|
15.57
|
15.65
|
1,680,900
|
|
|
5/16/2024
|
+0.20 / +1.29%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.72
|
15.70
|
2,007,700
|
|
|
5/15/2024
|
+0.10 / +0.65%
|
15.75
|
15.75
|
15.30
|
15.50
|
15.50
|
15.50
|
1,087,900
|
|
|
5/14/2024
|
-0.20 / -1.28%
|
15.50
|
15.80
|
15.35
|
15.40
|
15.57
|
15.40
|
781,300
|
|
|
5/13/2024
|
-0.15 / -0.95%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
1,068,000
|
|
|
5/10/2024
|
-0.05 / -0.32%
|
15.95
|
16.20
|
15.60
|
15.75
|
15.89
|
15.75
|
1,436,300
|
|
|
5/9/2024
|
+0.40 / +2.60%
|
15.40
|
16.05
|
15.40
|
15.80
|
15.81
|
15.80
|
2,943,100
|
|
|
5/8/2024
|
-0.05 / -0.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.12
|
15.40
|
521,700
|
|
|
5/7/2024
|
+0.05 / +0.32%
|
15.30
|
15.75
|
15.30
|
15.45
|
15.47
|
15.45
|
1,060,200
|
|
|
5/6/2024
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.11
|
15.40
|
720,100
|
|
|
5/3/2024
|
+0.15 / +1.01%
|
14.95
|
15.10
|
14.85
|
15.00
|
14.99
|
15.00
|
810,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|