|
Closing price on 7/5/2022
|
|
| Open |
13.10 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
1,351,800 |
| Split-adjusted Price |
12.29 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.50 / -3.82%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.86
|
12.29
|
1,351,800
|
|
|
7/4/2022
|
+0.40 / +3.15%
|
12.85
|
13.30
|
12.80
|
13.10
|
13.06
|
12.78
|
1,433,500
|
|
|
7/1/2022
|
+0.20 / +1.60%
|
12.50
|
12.95
|
11.85
|
12.70
|
12.38
|
12.39
|
1,995,800
|
|
|
6/30/2022
|
-0.80 / -6.02%
|
13.45
|
13.45
|
12.50
|
12.50
|
13.03
|
12.19
|
1,910,600
|
|
|
6/29/2022
|
-0.20 / -1.48%
|
13.20
|
13.80
|
13.15
|
13.30
|
13.40
|
12.97
|
1,705,500
|
|
|
6/28/2022
|
+0.25 / +1.89%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.57
|
13.17
|
1,888,900
|
|
|
6/27/2022
|
+0.45 / +3.52%
|
13.15
|
13.30
|
12.75
|
13.25
|
13.06
|
12.92
|
1,248,400
|
|
|
6/24/2022
|
-0.15 / -1.16%
|
13.00
|
13.50
|
12.80
|
12.80
|
13.14
|
12.48
|
2,381,100
|
|
|
6/23/2022
|
+0.35 / +2.78%
|
12.60
|
12.95
|
12.40
|
12.95
|
12.68
|
12.63
|
1,333,000
|
|
|
6/22/2022
|
+0.70 / +5.88%
|
12.15
|
12.70
|
12.15
|
12.60
|
12.56
|
12.29
|
1,877,400
|
|
|
6/21/2022
|
-0.30 / -2.46%
|
11.40
|
12.75
|
11.35
|
11.90
|
11.97
|
11.61
|
3,119,800
|
|
|
6/20/2022
|
-0.90 / -6.87%
|
12.50
|
13.20
|
12.20
|
12.20
|
12.50
|
11.90
|
1,905,300
|
|
|
6/17/2022
|
-0.95 / -6.76%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.15
|
12.78
|
3,252,700
|
|
|
6/16/2022
|
-0.15 / -1.06%
|
14.70
|
14.75
|
14.05
|
14.05
|
14.45
|
13.70
|
1,610,800
|
|
|
6/15/2022
|
-1.05 / -6.89%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.42
|
13.85
|
2,904,400
|
|
|
6/14/2022
|
-0.40 / -2.56%
|
15.00
|
16.00
|
15.00
|
15.25
|
15.45
|
14.87
|
2,072,600
|
|
|
6/13/2022
|
-1.15 / -6.85%
|
15.80
|
16.35
|
15.65
|
15.65
|
15.83
|
15.26
|
3,324,000
|
|
|
6/10/2022
|
-0.60 / -3.45%
|
17.00
|
17.65
|
16.80
|
16.80
|
17.21
|
16.38
|
2,444,900
|
|
|
6/9/2022
|
+0.05 / +0.29%
|
17.40
|
18.00
|
17.35
|
17.40
|
17.58
|
16.97
|
1,517,200
|
|
|
6/8/2022
|
+1.10 / +6.77%
|
16.70
|
17.35
|
16.35
|
17.35
|
16.90
|
16.92
|
1,743,500
|
|
|
6/7/2022
|
-0.75 / -4.41%
|
16.60
|
16.80
|
15.85
|
16.25
|
16.22
|
15.85
|
4,424,900
|
|
|
6/6/2022
|
-1.10 / -6.08%
|
18.00
|
18.10
|
17.00
|
17.00
|
17.64
|
16.58
|
3,564,800
|
|
|
6/3/2022
|
-0.20 / -1.09%
|
18.35
|
18.65
|
18.00
|
18.10
|
18.24
|
17.65
|
3,071,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
18.30
|
18.65
|
17.90
|
18.30
|
18.27
|
17.85
|
3,283,200
|
|
|
6/1/2022
|
+0.20 / +1.10%
|
18.30
|
18.80
|
18.00
|
18.30
|
18.39
|
17.85
|
2,789,800
|
|
|
5/31/2022
|
+0.50 / +2.84%
|
17.60
|
18.55
|
17.25
|
18.10
|
18.18
|
17.65
|
3,930,400
|
|
|
5/30/2022
|
+0.20 / +1.15%
|
17.50
|
17.90
|
17.35
|
17.60
|
17.64
|
17.16
|
2,241,300
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.50
|
16.97
|
1,879,000
|
|
|
5/26/2022
|
-0.40 / -2.25%
|
17.90
|
18.00
|
17.30
|
17.40
|
17.69
|
16.97
|
2,675,600
|
|
|
5/25/2022
|
+0.60 / +3.49%
|
17.15
|
18.15
|
16.95
|
17.80
|
17.57
|
17.36
|
4,335,400
|
|
|
|