|
Closing price on 6/18/2014
|
|
| Open |
24.30 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
461,520 |
| Split-adjusted Price |
13.51 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
-0.20 / -0.83%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.00
|
13.51
|
461,520
|
|
|
6/17/2014
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.90
|
24.20
|
24.20
|
13.62
|
369,570
|
|
|
6/16/2014
|
+0.50 / +2.13%
|
23.60
|
24.50
|
23.60
|
24.00
|
24.00
|
13.51
|
2,022,480
|
|
|
6/13/2014
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.40
|
23.50
|
23.50
|
13.23
|
244,800
|
|
|
6/12/2014
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.70
|
13.34
|
393,930
|
|
|
6/11/2014
|
+1.00 / +4.41%
|
22.70
|
23.90
|
22.70
|
23.70
|
23.70
|
13.34
|
715,030
|
|
|
6/10/2014
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.70
|
12.78
|
442,400
|
|
|
6/9/2014
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.10
|
22.80
|
22.80
|
12.83
|
297,940
|
|
|
6/6/2014
|
+0.40 / +1.82%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
12.61
|
147,730
|
|
|
6/5/2014
|
+0.50 / +2.33%
|
21.70
|
22.40
|
21.40
|
22.00
|
22.00
|
12.38
|
230,750
|
|
|
6/4/2014
|
-0.70 / -3.15%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.50
|
12.10
|
262,730
|
|
|
6/3/2014
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.20
|
12.49
|
74,310
|
|
|
6/2/2014
|
-0.90 / -3.91%
|
22.90
|
22.90
|
21.90
|
22.10
|
22.10
|
12.44
|
391,440
|
|
|
5/30/2014
|
-0.50 / -2.13%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
12.94
|
275,150
|
|
|
5/29/2014
|
-0.40 / -1.67%
|
23.90
|
24.20
|
23.50
|
23.50
|
23.50
|
13.23
|
211,070
|
|
|
5/28/2014
|
+0.60 / +2.58%
|
23.50
|
24.60
|
23.50
|
23.90
|
23.90
|
13.45
|
468,720
|
|
|
5/27/2014
|
+0.50 / +2.19%
|
23.20
|
23.60
|
22.70
|
23.30
|
23.30
|
13.11
|
559,800
|
|
|
5/26/2014
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.80
|
22.80
|
12.83
|
112,780
|
|
|
5/23/2014
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.80
|
22.90
|
22.90
|
12.89
|
145,420
|
|
|
5/22/2014
|
+0.20 / +0.88%
|
22.70
|
23.80
|
22.60
|
23.00
|
23.00
|
12.94
|
934,280
|
|
|
5/21/2014
|
+0.30 / +1.33%
|
22.30
|
23.00
|
22.20
|
22.80
|
22.80
|
12.83
|
282,820
|
|
|
5/20/2014
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.50
|
12.66
|
252,220
|
|
|
5/19/2014
|
+0.10 / +0.45%
|
21.90
|
22.60
|
21.90
|
22.50
|
22.50
|
12.66
|
364,000
|
|
|
5/16/2014
|
+0.40 / +1.82%
|
22.00
|
22.70
|
22.00
|
22.40
|
22.40
|
12.61
|
374,080
|
|
|
5/15/2014
|
-0.20 / -0.90%
|
22.20
|
23.20
|
21.10
|
22.00
|
22.00
|
12.38
|
1,133,900
|
|
|
5/14/2014
|
+1.30 / +6.22%
|
20.60
|
22.20
|
20.60
|
22.20
|
22.20
|
12.49
|
428,630
|
|
|
5/13/2014
|
0.00 / 0.00%
|
20.20
|
21.20
|
20.20
|
20.90
|
20.90
|
11.76
|
687,680
|
|
|
5/12/2014
|
-1.50 / -6.70%
|
22.20
|
22.20
|
20.90
|
20.90
|
20.90
|
11.76
|
1,519,990
|
|
|
5/9/2014
|
+0.70 / +3.23%
|
21.70
|
22.50
|
21.60
|
22.40
|
22.40
|
12.61
|
608,820
|
|
|
5/8/2014
|
-1.60 / -6.87%
|
22.60
|
22.60
|
21.70
|
21.70
|
21.70
|
12.21
|
1,216,200
|
|
|