|
Closing price on 7/17/2015
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
208,510 |
| Split-adjusted Price |
12.55 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.30
|
22.21
|
12.55
|
208,510
|
|
|
7/16/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.97
|
12.44
|
262,110
|
|
|
7/15/2015
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.15
|
12.38
|
477,960
|
|
|
7/14/2015
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.67
|
12.61
|
364,860
|
|
|
7/13/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.59
|
12.66
|
176,950
|
|
|
7/10/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.68
|
12.66
|
332,560
|
|
|
7/9/2015
|
+0.20 / +0.90%
|
22.10
|
22.70
|
22.00
|
22.50
|
22.40
|
12.66
|
435,140
|
|
|
7/8/2015
|
-0.50 / -2.19%
|
22.90
|
22.90
|
22.10
|
22.30
|
22.48
|
12.55
|
416,000
|
|
|
7/7/2015
|
+0.60 / +2.70%
|
22.70
|
23.20
|
22.60
|
22.80
|
22.89
|
12.83
|
1,051,340
|
|
|
7/6/2015
|
+0.30 / +1.37%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.07
|
12.49
|
411,370
|
|
|
7/3/2015
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.90
|
21.80
|
12.33
|
222,620
|
|
|
7/2/2015
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.50
|
21.80
|
21.69
|
12.27
|
402,350
|
|
|
7/1/2015
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.59
|
12.10
|
304,810
|
|
|
6/30/2015
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.65
|
12.16
|
245,540
|
|
|
6/29/2015
|
+0.60 / +2.82%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.72
|
12.33
|
190,590
|
|
|
6/26/2015
|
-0.20 / -0.93%
|
21.50
|
22.60
|
21.20
|
21.30
|
21.75
|
11.99
|
400,530
|
|
|
6/25/2015
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.50
|
21.50
|
21.61
|
12.10
|
245,920
|
|
|
6/24/2015
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.91
|
12.21
|
271,970
|
|
|
6/23/2015
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.09
|
12.38
|
124,270
|
|
|
6/22/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.13
|
12.44
|
191,760
|
|
|
6/19/2015
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.10
|
22.20
|
12.44
|
186,580
|
|
|
6/18/2015
|
-0.30 / -1.34%
|
22.40
|
22.60
|
22.10
|
22.10
|
22.34
|
12.44
|
254,820
|
|
|
6/17/2015
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.56
|
12.61
|
331,380
|
|
|
6/16/2015
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.83
|
12.83
|
495,790
|
|
|
6/15/2015
|
+0.60 / +2.68%
|
22.40
|
23.30
|
22.40
|
23.00
|
22.97
|
12.94
|
929,490
|
|
|
6/12/2015
|
+0.20 / +0.90%
|
22.20
|
22.60
|
22.10
|
22.40
|
22.38
|
12.61
|
296,680
|
|
|
6/11/2015
|
+0.40 / +1.83%
|
22.00
|
22.60
|
21.80
|
22.20
|
22.31
|
12.49
|
716,120
|
|
|
6/10/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.90
|
12.27
|
112,230
|
|
|
6/9/2015
|
-0.40 / -1.80%
|
22.40
|
22.50
|
21.80
|
21.80
|
22.06
|
12.27
|
338,680
|
|
|
6/8/2015
|
+0.20 / +0.91%
|
22.60
|
22.80
|
22.20
|
22.20
|
22.54
|
12.49
|
636,700
|
|
|