|
Closing price on 7/30/2014
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
138,470 |
| Split-adjusted Price |
12.89 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
-0.20 / -0.87%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.90
|
12.89
|
138,470
|
|
|
7/29/2014
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
13.00
|
364,370
|
|
|
7/28/2014
|
-0.80 / -3.35%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
13.00
|
545,570
|
|
|
7/25/2014
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
13.45
|
271,710
|
|
|
7/24/2014
|
+0.10 / +0.41%
|
24.10
|
24.40
|
24.10
|
24.30
|
24.30
|
13.68
|
254,160
|
|
|
7/23/2014
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.20
|
13.62
|
180,780
|
|
|
7/22/2014
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
13.62
|
220,230
|
|
|
7/21/2014
|
-0.10 / -0.41%
|
24.70
|
24.80
|
24.30
|
24.40
|
24.40
|
13.73
|
284,430
|
|
|
7/18/2014
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.50
|
13.79
|
335,330
|
|
|
7/17/2014
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.20
|
24.50
|
24.50
|
13.79
|
228,770
|
|
|
7/16/2014
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
13.73
|
435,550
|
|
|
7/15/2014
|
+0.30 / +1.23%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
13.90
|
299,540
|
|
|
7/14/2014
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
13.73
|
175,600
|
|
|
7/11/2014
|
-0.20 / -0.83%
|
24.20
|
24.30
|
23.80
|
24.00
|
24.00
|
13.51
|
515,640
|
|
|
7/10/2014
|
-0.60 / -2.42%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.20
|
13.62
|
680,800
|
|
|
7/9/2014
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.80
|
13.96
|
288,640
|
|
|
7/8/2014
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
25.00
|
25.00
|
14.07
|
345,420
|
|
|
7/7/2014
|
+0.20 / +0.81%
|
24.90
|
25.60
|
24.90
|
25.00
|
25.00
|
14.07
|
900,290
|
|
|
7/4/2014
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
13.96
|
276,440
|
|
|
7/3/2014
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
24.90
|
24.90
|
14.01
|
487,430
|
|
|
7/2/2014
|
+0.80 / +3.32%
|
24.50
|
25.10
|
24.50
|
24.90
|
24.90
|
14.01
|
1,195,560
|
|
|
7/1/2014
|
+0.10 / +0.42%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.10
|
13.56
|
391,050
|
|
|
6/30/2014
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.90
|
24.00
|
24.00
|
13.51
|
360,890
|
|
|
6/27/2014
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.20
|
13.62
|
358,790
|
|
|
6/26/2014
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.40
|
24.40
|
13.73
|
601,110
|
|
|
6/25/2014
|
+0.60 / +2.52%
|
24.00
|
24.50
|
23.90
|
24.40
|
24.40
|
13.73
|
1,378,720
|
|
|
6/24/2014
|
+0.30 / +1.28%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.80
|
13.39
|
189,900
|
|
|
6/23/2014
|
+0.10 / +0.43%
|
23.70
|
23.90
|
23.40
|
23.50
|
23.50
|
13.23
|
185,800
|
|
|
6/20/2014
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.40
|
23.40
|
23.40
|
13.17
|
221,940
|
|
|
6/19/2014
|
-0.60 / -2.50%
|
23.60
|
23.70
|
22.70
|
23.40
|
23.40
|
13.17
|
617,090
|
|
|