|
Closing price on 6/14/2023
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.05 |
| Volume |
3,368,400 |
| Split-adjusted Price |
14.94 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
-0.50 / -3.22%
|
15.60
|
15.60
|
15.05
|
15.05
|
15.27
|
14.94
|
3,368,400
|
|
|
6/13/2023
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.35
|
15.55
|
15.52
|
15.44
|
3,317,200
|
|
|
6/12/2023
|
+0.35 / +2.27%
|
15.60
|
16.20
|
15.30
|
15.75
|
15.72
|
15.64
|
5,296,600
|
|
|
6/9/2023
|
+0.25 / +1.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.16
|
15.29
|
4,490,400
|
|
|
6/8/2023
|
-0.85 / -5.31%
|
16.20
|
16.20
|
15.15
|
15.15
|
15.58
|
15.04
|
6,000,500
|
|
|
6/7/2023
|
+0.80 / +5.26%
|
15.50
|
16.25
|
15.30
|
16.00
|
15.65
|
15.89
|
5,887,300
|
|
|
6/6/2023
|
+0.40 / +2.70%
|
14.85
|
15.50
|
14.80
|
15.20
|
15.17
|
15.09
|
4,464,600
|
|
|
6/5/2023
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.06
|
14.70
|
4,145,900
|
|
|
6/2/2023
|
-0.10 / -0.66%
|
15.35
|
15.65
|
15.00
|
15.10
|
15.23
|
14.99
|
5,157,800
|
|
|
6/1/2023
|
-0.25 / -1.62%
|
15.30
|
15.40
|
14.95
|
15.20
|
15.09
|
15.09
|
5,608,600
|
|
|
5/31/2023
|
+0.15 / +0.98%
|
15.30
|
15.85
|
15.10
|
15.45
|
15.42
|
15.34
|
4,134,300
|
|
|
5/30/2023
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.15
|
15.30
|
14.74
|
15.19
|
9,342,300
|
|
|
5/29/2023
|
-0.05 / -0.35%
|
14.55
|
14.60
|
14.25
|
14.30
|
14.38
|
14.20
|
4,845,200
|
|
|
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
|
|
|
|