|
Closing price on 6/16/2015
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.70 |
| Volume |
495,790 |
| Split-adjusted Price |
12.83 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.83
|
12.83
|
495,790
|
|
|
6/15/2015
|
+0.60 / +2.68%
|
22.40
|
23.30
|
22.40
|
23.00
|
22.97
|
12.94
|
929,490
|
|
|
6/12/2015
|
+0.20 / +0.90%
|
22.20
|
22.60
|
22.10
|
22.40
|
22.38
|
12.61
|
296,680
|
|
|
6/11/2015
|
+0.40 / +1.83%
|
22.00
|
22.60
|
21.80
|
22.20
|
22.31
|
12.49
|
716,120
|
|
|
6/10/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.90
|
12.27
|
112,230
|
|
|
6/9/2015
|
-0.40 / -1.80%
|
22.40
|
22.50
|
21.80
|
21.80
|
22.06
|
12.27
|
338,680
|
|
|
6/8/2015
|
+0.20 / +0.91%
|
22.60
|
22.80
|
22.20
|
22.20
|
22.54
|
12.49
|
636,700
|
|
|
6/5/2015
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.60
|
22.00
|
22.03
|
12.38
|
274,440
|
|
|
6/4/2015
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.60
|
21.90
|
21.89
|
12.33
|
385,620
|
|
|
6/3/2015
|
+0.40 / +1.89%
|
21.10
|
22.00
|
21.00
|
21.60
|
21.36
|
12.16
|
499,340
|
|
|
6/2/2015
|
-0.40 / -1.85%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.28
|
11.93
|
340,570
|
|
|
6/1/2015
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.70
|
12.16
|
263,060
|
|
|
5/29/2015
|
+0.30 / +1.38%
|
21.80
|
22.40
|
21.70
|
22.00
|
22.02
|
12.38
|
532,410
|
|
|
5/28/2015
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.50
|
21.70
|
21.64
|
12.21
|
267,630
|
|
|
5/27/2015
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.53
|
12.10
|
290,250
|
|
|
5/26/2015
|
-0.40 / -1.83%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.78
|
12.10
|
289,080
|
|
|
5/25/2015
|
+0.20 / +0.92%
|
21.40
|
22.90
|
21.40
|
21.90
|
22.05
|
12.33
|
219,880
|
|
|
5/22/2015
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.62
|
12.21
|
211,930
|
|
|
5/21/2015
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.10
|
21.70
|
21.49
|
12.21
|
281,680
|
|
|
5/20/2015
|
+0.60 / +2.88%
|
20.90
|
21.70
|
20.80
|
21.40
|
21.30
|
12.04
|
306,890
|
|
|
5/19/2015
|
+0.60 / +2.97%
|
20.30
|
21.00
|
20.20
|
20.80
|
20.44
|
11.71
|
198,600
|
|
|
5/18/2015
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.36
|
11.37
|
286,310
|
|
|
5/15/2015
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.73
|
11.59
|
207,060
|
|
|
5/14/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.85
|
11.76
|
73,080
|
|
|
5/13/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
20.80
|
20.70
|
11.71
|
108,770
|
|
|
5/12/2015
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.80
|
11.65
|
123,930
|
|
|
5/11/2015
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.70
|
21.10
|
20.97
|
11.87
|
188,090
|
|
|
5/8/2015
|
+0.50 / +2.42%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.04
|
11.93
|
147,000
|
|
|
5/7/2015
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.82
|
11.65
|
152,820
|
|
|
5/6/2015
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.70
|
11.59
|
425,380
|
|
|