|
Closing price on 6/28/2018
|
|
| Open |
17.10 |
| High |
17.35 |
| Low |
16.90 |
| Volume |
1,013,450 |
| Split-adjusted Price |
12.67 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
-0.30 / -1.73%
|
17.10
|
17.35
|
16.90
|
17.00
|
17.06
|
12.67
|
1,013,450
|
|
|
6/27/2018
|
+0.10 / +0.58%
|
17.05
|
17.45
|
17.05
|
17.30
|
17.25
|
12.89
|
275,520
|
|
|
6/26/2018
|
-0.30 / -1.71%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.26
|
12.82
|
352,660
|
|
|
6/25/2018
|
+0.30 / +1.74%
|
17.45
|
17.50
|
17.25
|
17.50
|
17.43
|
13.04
|
331,470
|
|
|
6/22/2018
|
+0.35 / +2.08%
|
16.65
|
17.35
|
16.65
|
17.20
|
17.14
|
12.82
|
183,870
|
|
|
6/21/2018
|
-0.05 / -0.30%
|
17.00
|
17.60
|
16.80
|
16.85
|
17.06
|
12.56
|
1,591,020
|
|
|
6/20/2018
|
+0.60 / +3.68%
|
16.70
|
17.15
|
16.30
|
16.90
|
16.71
|
12.59
|
317,060
|
|
|
6/19/2018
|
-0.70 / -4.12%
|
16.55
|
16.90
|
16.05
|
16.30
|
16.38
|
12.15
|
900,900
|
|
|
6/18/2018
|
-0.50 / -2.86%
|
17.80
|
17.90
|
16.90
|
17.00
|
17.37
|
12.67
|
1,011,570
|
|
|
6/15/2018
|
+0.40 / +2.34%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
13.04
|
614,700
|
|
|
6/14/2018
|
+0.30 / +1.79%
|
16.70
|
17.70
|
16.70
|
17.10
|
17.26
|
12.74
|
412,880
|
|
|
6/13/2018
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.84
|
12.52
|
215,320
|
|
|
6/12/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.56
|
12.59
|
957,080
|
|
|
6/11/2018
|
-0.70 / -3.95%
|
17.35
|
17.80
|
17.00
|
17.00
|
17.36
|
12.67
|
643,780
|
|
|
6/8/2018
|
+1.15 / +6.95%
|
16.55
|
17.70
|
16.20
|
17.70
|
17.46
|
13.19
|
1,938,560
|
|
|
6/7/2018
|
+0.35 / +2.16%
|
16.10
|
16.60
|
15.80
|
16.55
|
16.16
|
12.33
|
748,190
|
|
|
6/6/2018
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.60
|
16.20
|
15.91
|
12.07
|
629,870
|
|
|
6/5/2018
|
+0.50 / +3.25%
|
15.30
|
15.95
|
15.25
|
15.90
|
15.72
|
11.85
|
935,700
|
|
|
6/4/2018
|
+0.65 / +4.41%
|
14.75
|
15.40
|
14.50
|
15.40
|
15.21
|
11.48
|
478,750
|
|
|
6/1/2018
|
+0.25 / +1.72%
|
14.50
|
15.00
|
14.40
|
14.75
|
14.68
|
10.99
|
573,960
|
|
|
5/31/2018
|
+0.20 / +1.40%
|
14.30
|
14.85
|
14.15
|
14.50
|
14.41
|
10.81
|
629,540
|
|
|
5/30/2018
|
+0.30 / +2.14%
|
14.05
|
14.65
|
14.05
|
14.30
|
14.42
|
10.66
|
731,360
|
|
|
5/29/2018
|
+0.55 / +4.09%
|
13.45
|
14.30
|
13.45
|
14.00
|
13.90
|
10.43
|
597,710
|
|
|
5/28/2018
|
-1.00 / -6.92%
|
14.20
|
14.20
|
13.45
|
13.45
|
13.80
|
10.02
|
1,403,930
|
|
|
5/25/2018
|
-1.05 / -6.77%
|
15.50
|
15.85
|
14.45
|
14.45
|
14.92
|
10.77
|
1,015,280
|
|
|
5/24/2018
|
-0.55 / -3.43%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.82
|
11.55
|
360,530
|
|
|
5/23/2018
|
+0.15 / +0.94%
|
15.90
|
16.10
|
15.60
|
16.05
|
15.91
|
11.96
|
252,640
|
|
|
5/22/2018
|
-0.55 / -3.34%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.10
|
11.85
|
650,700
|
|
|
5/21/2018
|
-0.05 / -0.30%
|
16.50
|
16.90
|
16.35
|
16.45
|
16.57
|
12.26
|
318,080
|
|
|
5/18/2018
|
-0.20 / -1.20%
|
16.95
|
17.00
|
16.30
|
16.50
|
16.49
|
12.30
|
660,000
|
|
|