|
|
Closing price on 6/27/2017
|
|
| Open |
26.40 |
| High |
27.30 |
| Low |
26.15 |
| Volume |
1,742,790 |
| Split-adjusted Price |
17.01 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.10 / -0.38%
|
26.40
|
27.30
|
26.15
|
26.40
|
26.74
|
17.01
|
1,742,790
|
|
|
6/26/2017
|
+0.40 / +1.53%
|
26.50
|
27.50
|
26.40
|
26.50
|
26.91
|
17.07
|
1,439,530
|
|
|
6/23/2017
|
+1.70 / +6.97%
|
24.40
|
26.10
|
24.10
|
26.10
|
25.43
|
16.81
|
2,245,950
|
|
|
6/22/2017
|
+1.15 / +4.95%
|
23.75
|
24.60
|
23.65
|
24.40
|
24.07
|
15.72
|
1,163,530
|
|
|
6/21/2017
|
-0.25 / -1.06%
|
23.40
|
23.70
|
22.95
|
23.25
|
23.16
|
14.98
|
1,415,120
|
|
|
6/20/2017
|
-0.50 / -2.08%
|
24.00
|
24.25
|
23.50
|
23.50
|
23.77
|
15.14
|
1,043,630
|
|
|
6/19/2017
|
-0.25 / -1.03%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.18
|
15.46
|
795,260
|
|
|
6/16/2017
|
+0.30 / +1.25%
|
23.90
|
24.45
|
23.85
|
24.25
|
24.25
|
15.62
|
490,810
|
|
|
6/15/2017
|
+0.70 / +3.01%
|
23.30
|
24.35
|
23.10
|
23.95
|
23.81
|
15.43
|
1,058,240
|
|
|
6/14/2017
|
-0.25 / -1.06%
|
23.50
|
23.95
|
23.25
|
23.25
|
23.50
|
14.98
|
609,370
|
|
|
6/13/2017
|
-1.50 / -6.00%
|
24.85
|
24.85
|
23.50
|
23.50
|
24.00
|
15.14
|
2,004,480
|
|
|
6/12/2017
|
+0.25 / +1.01%
|
24.75
|
25.50
|
24.70
|
25.00
|
25.01
|
16.10
|
823,300
|
|
|
6/9/2017
|
+0.20 / +0.81%
|
24.55
|
25.50
|
24.55
|
24.75
|
25.00
|
15.94
|
722,300
|
|
|
6/8/2017
|
-1.15 / -4.47%
|
25.20
|
25.50
|
24.20
|
24.55
|
24.79
|
15.81
|
1,235,260
|
|
|
6/7/2017
|
+0.45 / +1.78%
|
25.30
|
25.80
|
25.10
|
25.70
|
25.50
|
15.91
|
1,276,120
|
|
|
6/6/2017
|
+1.15 / +4.77%
|
24.15
|
25.50
|
24.10
|
25.25
|
24.89
|
15.63
|
1,360,510
|
|
|
6/5/2017
|
0.00 / 0.00%
|
24.70
|
25.50
|
24.00
|
24.10
|
24.63
|
14.92
|
1,262,470
|
|
|
6/2/2017
|
+1.55 / +6.87%
|
22.55
|
24.10
|
22.55
|
24.10
|
23.62
|
14.92
|
2,216,630
|
|
|
6/1/2017
|
+0.55 / +2.50%
|
22.00
|
22.90
|
22.00
|
22.55
|
22.54
|
13.96
|
991,920
|
|
|
5/31/2017
|
+0.20 / +0.92%
|
22.10
|
22.65
|
22.00
|
22.00
|
22.27
|
13.62
|
1,004,450
|
|
|
5/30/2017
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.93
|
13.50
|
1,076,690
|
|
|
5/29/2017
|
+0.50 / +2.36%
|
21.20
|
21.90
|
21.10
|
21.70
|
21.32
|
13.43
|
801,370
|
|
|
5/26/2017
|
-0.55 / -2.53%
|
21.75
|
21.95
|
21.15
|
21.20
|
21.49
|
13.13
|
598,750
|
|
|
5/25/2017
|
+0.05 / +0.23%
|
21.85
|
22.50
|
21.70
|
21.75
|
22.16
|
13.47
|
1,081,810
|
|
|
5/24/2017
|
+1.10 / +5.34%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.44
|
13.43
|
1,778,710
|
|
|
5/23/2017
|
+0.25 / +1.23%
|
20.50
|
20.90
|
20.20
|
20.60
|
20.51
|
12.75
|
782,620
|
|
|
5/22/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.10
|
20.35
|
20.47
|
12.60
|
805,340
|
|
|
5/19/2017
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.25
|
20.14
|
12.54
|
336,050
|
|
|
5/18/2017
|
-0.45 / -2.20%
|
20.45
|
20.45
|
20.05
|
20.05
|
20.20
|
12.41
|
317,520
|
|
|
5/17/2017
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.20
|
20.50
|
20.38
|
12.69
|
510,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|