|
Closing price on 6/7/2016
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
252,570 |
| Split-adjusted Price |
12.20 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.62
|
12.20
|
252,570
|
|
|
6/6/2016
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.64
|
12.08
|
201,390
|
|
|
6/3/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
20.90
|
20.86
|
12.31
|
160,660
|
|
|
6/2/2016
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.69
|
12.31
|
262,740
|
|
|
6/1/2016
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.73
|
12.20
|
119,760
|
|
|
5/31/2016
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.82
|
12.26
|
177,920
|
|
|
5/30/2016
|
+0.60 / +2.96%
|
20.50
|
21.20
|
20.50
|
20.90
|
20.84
|
12.31
|
543,840
|
|
|
5/27/2016
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.28
|
11.96
|
128,050
|
|
|
5/26/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.27
|
11.90
|
158,990
|
|
|
5/25/2016
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.34
|
11.90
|
356,720
|
|
|
5/24/2016
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.03
|
11.78
|
155,780
|
|
|
5/23/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.12
|
11.84
|
80,510
|
|
|
5/20/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.22
|
11.90
|
64,680
|
|
|
5/19/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.18
|
11.96
|
69,910
|
|
|
5/18/2016
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.24
|
11.90
|
162,010
|
|
|
5/17/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.25
|
11.96
|
195,090
|
|
|
5/16/2016
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.35
|
11.96
|
158,910
|
|
|
5/13/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.40
|
20.60
|
20.54
|
12.14
|
96,830
|
|
|
5/12/2016
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
12.14
|
210,080
|
|
|
5/11/2016
|
+0.30 / +1.46%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.72
|
12.26
|
271,660
|
|
|
5/10/2016
|
-0.30 / -1.44%
|
20.60
|
20.90
|
20.50
|
20.50
|
20.71
|
12.08
|
245,770
|
|
|
5/9/2016
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.91
|
12.26
|
152,940
|
|
|
5/6/2016
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.10
|
21.27
|
12.43
|
204,810
|
|
|
5/5/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.10
|
21.12
|
12.43
|
372,390
|
|
|
5/4/2016
|
-0.30 / -1.40%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.31
|
12.49
|
222,810
|
|
|
4/29/2016
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.30
|
21.50
|
21.40
|
12.67
|
122,780
|
|
|
4/28/2016
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.30
|
21.30
|
21.44
|
12.55
|
228,810
|
|
|
4/27/2016
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.47
|
12.61
|
361,640
|
|
|
4/26/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.75
|
12.84
|
155,260
|
|
|
4/25/2016
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.80
|
21.90
|
22.03
|
12.90
|
522,980
|
|
|