|
|
Closing price on 8/17/2017
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
626,150 |
| Split-adjusted Price |
14.95 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.10
|
23.20
|
23.32
|
14.95
|
626,150
|
|
|
8/16/2017
|
+0.35 / +1.51%
|
23.25
|
23.85
|
23.10
|
23.60
|
23.43
|
15.20
|
1,171,680
|
|
|
8/15/2017
|
+0.95 / +4.26%
|
22.70
|
23.40
|
22.70
|
23.25
|
23.11
|
14.98
|
1,417,660
|
|
|
8/14/2017
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.30
|
22.24
|
14.37
|
908,260
|
|
|
8/11/2017
|
-0.25 / -1.10%
|
22.60
|
22.75
|
22.00
|
22.55
|
22.37
|
14.53
|
755,310
|
|
|
8/10/2017
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.68
|
14.69
|
643,100
|
|
|
8/9/2017
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.25
|
22.50
|
22.49
|
14.49
|
1,497,540
|
|
|
8/8/2017
|
-1.30 / -5.51%
|
23.25
|
23.60
|
22.30
|
22.30
|
22.90
|
14.37
|
2,724,590
|
|
|
8/7/2017
|
-0.40 / -1.67%
|
24.00
|
24.45
|
23.55
|
23.60
|
23.84
|
15.20
|
1,230,200
|
|
|
8/4/2017
|
-0.10 / -0.41%
|
24.35
|
24.50
|
23.80
|
24.00
|
23.99
|
15.46
|
721,860
|
|
|
8/3/2017
|
+0.60 / +2.55%
|
23.50
|
24.20
|
23.00
|
24.10
|
23.50
|
15.52
|
1,410,770
|
|
|
8/2/2017
|
-0.75 / -3.09%
|
24.10
|
24.25
|
23.40
|
23.50
|
23.71
|
15.14
|
1,177,540
|
|
|
8/1/2017
|
-0.50 / -2.02%
|
24.75
|
24.80
|
24.10
|
24.25
|
24.39
|
15.62
|
898,430
|
|
|
7/31/2017
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.30
|
24.75
|
24.56
|
15.94
|
598,440
|
|
|
7/28/2017
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.50
|
24.75
|
24.88
|
15.94
|
708,720
|
|
|
7/27/2017
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.45
|
25.00
|
24.84
|
16.10
|
850,170
|
|
|
7/26/2017
|
+0.60 / +2.50%
|
24.00
|
24.75
|
24.00
|
24.60
|
24.42
|
15.85
|
781,860
|
|
|
7/25/2017
|
+0.40 / +1.69%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.71
|
15.46
|
684,900
|
|
|
7/24/2017
|
-0.80 / -3.28%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.61
|
15.20
|
974,550
|
|
|
7/21/2017
|
+0.20 / +0.83%
|
24.60
|
24.90
|
24.10
|
24.40
|
24.47
|
15.72
|
898,590
|
|
|
7/20/2017
|
-0.20 / -0.82%
|
23.95
|
24.40
|
23.45
|
24.20
|
23.80
|
15.59
|
1,240,770
|
|
|
7/19/2017
|
-1.35 / -5.24%
|
25.40
|
25.95
|
24.05
|
24.40
|
24.77
|
15.72
|
2,533,440
|
|
|
7/18/2017
|
-1.90 / -6.87%
|
27.60
|
27.70
|
25.75
|
25.75
|
26.45
|
16.59
|
2,982,150
|
|
|
7/17/2017
|
+0.05 / +0.18%
|
27.80
|
28.30
|
27.10
|
27.65
|
27.70
|
17.81
|
1,224,330
|
|
|
7/14/2017
|
+0.30 / +1.10%
|
27.30
|
28.40
|
27.25
|
27.60
|
27.84
|
17.78
|
1,504,100
|
|
|
7/13/2017
|
+0.15 / +0.55%
|
27.20
|
27.45
|
27.10
|
27.30
|
27.24
|
17.59
|
990,270
|
|
|
7/12/2017
|
-0.35 / -1.27%
|
27.90
|
28.00
|
27.15
|
27.15
|
27.49
|
17.49
|
1,331,880
|
|
|
7/11/2017
|
-0.10 / -0.36%
|
27.50
|
27.90
|
26.90
|
27.50
|
27.31
|
17.72
|
1,217,540
|
|
|
7/10/2017
|
-0.50 / -1.78%
|
28.10
|
28.55
|
27.60
|
27.60
|
28.07
|
17.78
|
1,322,800
|
|
|
7/7/2017
|
+0.60 / +2.18%
|
27.60
|
28.80
|
27.40
|
28.10
|
28.17
|
18.10
|
2,738,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|