|
Closing price on 7/19/2021
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
1,220,800 |
| Split-adjusted Price |
10.17 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.60 / -5.36%
|
10.90
|
11.10
|
10.50
|
10.60
|
10.78
|
10.17
|
1,220,800
|
|
|
7/16/2021
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.15
|
10.74
|
807,300
|
|
|
7/15/2021
|
+0.55 / +5.21%
|
10.45
|
11.20
|
10.45
|
11.10
|
10.94
|
10.65
|
1,444,300
|
|
|
7/14/2021
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.35
|
10.55
|
10.47
|
10.12
|
850,300
|
|
|
7/13/2021
|
+0.25 / +2.46%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.42
|
9.97
|
1,205,000
|
|
|
7/12/2021
|
-0.75 / -6.88%
|
10.65
|
10.90
|
10.15
|
10.15
|
10.33
|
9.73
|
2,682,500
|
|
|
7/9/2021
|
-0.15 / -1.36%
|
11.00
|
11.20
|
10.60
|
10.90
|
10.97
|
10.45
|
938,300
|
|
|
7/8/2021
|
+0.10 / +0.91%
|
11.15
|
11.25
|
10.95
|
11.05
|
11.07
|
10.60
|
1,272,600
|
|
|
7/7/2021
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.60
|
10.95
|
10.92
|
10.50
|
2,119,100
|
|
|
7/6/2021
|
-0.45 / -3.93%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.35
|
10.55
|
1,496,400
|
|
|
7/5/2021
|
-0.45 / -3.78%
|
11.70
|
11.80
|
11.30
|
11.45
|
11.51
|
10.98
|
2,813,000
|
|
|
7/2/2021
|
-0.20 / -1.65%
|
12.15
|
12.20
|
11.70
|
11.90
|
11.85
|
11.41
|
3,567,000
|
|
|
7/1/2021
|
-0.20 / -1.63%
|
12.45
|
12.45
|
11.90
|
12.10
|
12.17
|
11.60
|
1,716,200
|
|
|
6/30/2021
|
+0.05 / +0.41%
|
12.25
|
12.70
|
12.25
|
12.30
|
12.43
|
11.80
|
2,870,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.25
|
12.28
|
11.75
|
1,711,500
|
|
|
6/28/2021
|
-0.10 / -0.81%
|
12.35
|
12.50
|
12.20
|
12.25
|
12.30
|
11.75
|
1,382,800
|
|
|
6/25/2021
|
+0.15 / +1.23%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.29
|
11.84
|
2,204,800
|
|
|
6/24/2021
|
0.00 / 0.00%
|
12.25
|
12.55
|
12.10
|
12.20
|
12.27
|
11.70
|
3,025,200
|
|
|
6/23/2021
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.10
|
12.20
|
12.32
|
11.70
|
2,496,200
|
|
|
6/22/2021
|
-0.40 / -3.15%
|
12.75
|
12.80
|
12.20
|
12.30
|
12.43
|
11.80
|
5,108,300
|
|
|
6/21/2021
|
+0.15 / +1.20%
|
12.75
|
13.00
|
12.55
|
12.70
|
12.79
|
12.18
|
3,375,300
|
|
|
6/18/2021
|
+0.15 / +1.21%
|
12.55
|
12.70
|
12.45
|
12.55
|
12.57
|
12.04
|
3,167,300
|
|
|
6/17/2021
|
+0.20 / +1.64%
|
12.05
|
12.45
|
12.05
|
12.40
|
12.27
|
11.89
|
2,778,200
|
|
|
6/16/2021
|
+0.35 / +2.95%
|
11.90
|
12.35
|
11.90
|
12.20
|
12.17
|
11.70
|
3,860,600
|
|
|
6/15/2021
|
+0.25 / +2.16%
|
11.70
|
11.90
|
11.65
|
11.85
|
11.82
|
11.36
|
1,964,500
|
|
|
6/14/2021
|
-0.25 / -2.11%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.83
|
11.12
|
4,080,900
|
|
|
6/11/2021
|
+0.30 / +2.60%
|
11.55
|
12.00
|
11.50
|
11.85
|
11.78
|
11.36
|
3,338,000
|
|
|
6/10/2021
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.45
|
11.55
|
11.62
|
11.08
|
3,163,700
|
|
|
6/9/2021
|
+0.25 / +2.18%
|
11.45
|
11.90
|
11.15
|
11.70
|
11.52
|
11.22
|
4,184,200
|
|
|
6/8/2021
|
0.00 / 0.00%
|
11.55
|
11.90
|
11.40
|
11.45
|
11.64
|
10.98
|
3,711,700
|
|
|
|