|
Closing price on 7/14/2026
|
|
| Open |
11.25 |
| High |
11.35 |
| Low |
11.05 |
| Volume |
204,200 |
| Split-adjusted Price |
11.30 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.05
|
11.30
|
11.21
|
11.30
|
204,200
|
|
|
7/13/2026
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.22
|
11.20
|
451,000
|
|
|
7/10/2026
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.40
|
11.40
|
11.42
|
11.40
|
277,500
|
|
|
7/9/2026
|
-0.15 / -1.29%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.51
|
11.45
|
276,500
|
|
|
7/8/2026
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
318,900
|
|
|
7/7/2026
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.60
|
11.65
|
11.63
|
11.65
|
225,500
|
|
|
7/6/2026
|
-0.20 / -1.69%
|
11.85
|
11.90
|
11.30
|
11.60
|
11.65
|
11.60
|
504,400
|
|
|
7/3/2026
|
-0.15 / -1.26%
|
12.15
|
12.15
|
11.80
|
11.80
|
11.89
|
11.80
|
277,100
|
|
|
7/2/2026
|
-0.20 / -1.65%
|
12.15
|
12.30
|
11.95
|
11.95
|
12.12
|
11.95
|
452,700
|
|
|
7/1/2026
|
+0.15 / +1.25%
|
12.05
|
12.25
|
12.00
|
12.15
|
12.09
|
12.15
|
416,700
|
|
|
6/30/2026
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
12.00
|
292,000
|
|
|
6/29/2026
|
+0.60 / +5.13%
|
11.70
|
12.35
|
11.70
|
12.30
|
12.07
|
12.30
|
564,600
|
|
|
6/26/2026
|
-0.20 / -1.68%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.76
|
11.70
|
298,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.89
|
11.90
|
106,400
|
|
|
6/24/2026
|
+0.10 / +0.85%
|
11.85
|
11.90
|
11.65
|
11.90
|
11.78
|
11.90
|
299,900
|
|
|
6/23/2026
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.94
|
11.80
|
341,600
|
|
|
6/22/2026
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
11.95
|
309,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.10
|
12.15
|
12.10
|
227,800
|
|
|
6/18/2026
|
-0.20 / -1.63%
|
12.25
|
12.35
|
12.10
|
12.10
|
12.20
|
12.10
|
223,500
|
|
|
6/17/2026
|
+0.20 / +1.65%
|
12.20
|
12.35
|
12.15
|
12.30
|
12.27
|
12.30
|
560,900
|
|
|
6/16/2026
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.05
|
12.10
|
12.11
|
12.10
|
387,000
|
|
|
6/15/2026
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.95
|
12.10
|
12.05
|
12.10
|
315,300
|
|
|
6/12/2026
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.98
|
11.95
|
459,300
|
|
|
6/11/2026
|
-0.25 / -2.06%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.98
|
11.90
|
218,300
|
|
|
6/10/2026
|
0.00 / 0.00%
|
12.05
|
12.30
|
11.90
|
12.15
|
12.12
|
12.15
|
644,000
|
|
|
6/9/2026
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.01
|
12.15
|
557,600
|
|
|
6/8/2026
|
-0.20 / -1.61%
|
12.20
|
12.20
|
11.85
|
12.20
|
12.08
|
12.20
|
533,200
|
|
|
6/5/2026
|
+0.15 / +1.22%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.16
|
12.40
|
573,100
|
|
|
6/4/2026
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.00
|
12.25
|
12.15
|
12.25
|
475,700
|
|
|
6/3/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
12.20
|
366,300
|
|
|