|
Closing price on 8/14/2026
|
|
| Open |
11.30 |
| High |
11.35 |
| Low |
10.95 |
| Volume |
504,900 |
| Split-adjusted Price |
11.25 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.10 / -0.88%
|
11.30
|
11.35
|
10.95
|
11.25
|
11.12
|
11.25
|
504,900
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.35
|
11.24
|
11.35
|
535,700
|
|
|
8/12/2026
|
+0.25 / +2.25%
|
11.05
|
11.50
|
11.00
|
11.35
|
11.34
|
11.35
|
679,200
|
|
|
8/11/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.85
|
11.10
|
10.99
|
11.10
|
683,700
|
|
|
8/10/2026
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
406,100
|
|
|
8/7/2026
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.65
|
10.95
|
10.87
|
10.95
|
328,300
|
|
|
8/6/2026
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.65
|
10.90
|
10.78
|
10.90
|
473,300
|
|
|
8/5/2026
|
+0.25 / +2.34%
|
10.90
|
10.95
|
10.65
|
10.95
|
10.79
|
10.95
|
717,700
|
|
|
8/4/2026
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.78
|
10.70
|
371,000
|
|
|
8/3/2026
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.50
|
10.90
|
10.74
|
10.90
|
538,000
|
|
|
7/31/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.45
|
10.65
|
10.57
|
10.65
|
222,000
|
|
|
7/30/2026
|
+0.35 / +3.37%
|
10.40
|
10.75
|
10.20
|
10.75
|
10.52
|
10.75
|
675,100
|
|
|
7/29/2026
|
-0.10 / -0.95%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.25
|
10.40
|
491,100
|
|
|
7/28/2026
|
+0.10 / +0.96%
|
10.10
|
10.50
|
9.96
|
10.50
|
10.20
|
10.50
|
540,300
|
|
|
7/27/2026
|
-0.40 / -3.70%
|
10.75
|
10.75
|
10.25
|
10.40
|
10.41
|
10.40
|
486,900
|
|
|
7/24/2026
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
259,400
|
|
|
7/23/2026
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.25
|
10.80
|
10.52
|
10.80
|
366,300
|
|
|
7/22/2026
|
-0.15 / -1.38%
|
10.75
|
10.85
|
10.35
|
10.70
|
10.62
|
10.70
|
329,500
|
|
|
7/21/2026
|
-0.20 / -1.81%
|
10.90
|
10.95
|
10.70
|
10.85
|
10.84
|
10.85
|
218,900
|
|
|
7/20/2026
|
-0.15 / -1.34%
|
11.00
|
11.10
|
10.45
|
11.05
|
10.81
|
11.05
|
555,800
|
|
|
7/17/2026
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.13
|
11.20
|
177,500
|
|
|
7/16/2026
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.90
|
11.25
|
11.05
|
11.25
|
368,200
|
|
|
7/15/2026
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.05
|
11.25
|
11.19
|
11.25
|
231,100
|
|
|
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
|
|
|