|
|
Closing price on 8/19/2025
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
18.70 |
| Volume |
4,520,700 |
| Split-adjusted Price |
19.15 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
-0.55 / -2.79%
|
20.00
|
20.60
|
18.70
|
19.15
|
19.69
|
19.15
|
4,520,700
|
|
|
8/18/2025
|
+1.00 / +5.35%
|
19.50
|
20.00
|
19.20
|
19.70
|
19.81
|
19.70
|
7,258,600
|
|
|
8/15/2025
|
+0.50 / +2.75%
|
18.30
|
19.05
|
18.15
|
18.70
|
18.63
|
18.70
|
8,667,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
18.30
|
18.75
|
18.00
|
18.20
|
18.21
|
18.20
|
4,049,700
|
|
|
8/13/2025
|
-0.10 / -0.55%
|
18.35
|
18.70
|
17.70
|
18.20
|
18.12
|
18.20
|
5,338,100
|
|
|
8/12/2025
|
-0.20 / -1.08%
|
18.55
|
18.55
|
17.60
|
18.30
|
18.07
|
18.30
|
5,316,300
|
|
|
8/11/2025
|
+0.20 / +1.09%
|
18.50
|
19.30
|
18.00
|
18.50
|
18.65
|
18.50
|
6,008,100
|
|
|
8/8/2025
|
+0.50 / +2.81%
|
17.90
|
18.80
|
17.35
|
18.30
|
18.03
|
18.30
|
7,575,400
|
|
|
8/7/2025
|
+1.15 / +6.91%
|
16.90
|
17.80
|
16.30
|
17.80
|
17.07
|
17.80
|
9,459,900
|
|
|
8/6/2025
|
+0.65 / +4.06%
|
16.40
|
16.70
|
15.90
|
16.65
|
16.40
|
16.65
|
4,198,600
|
|
|
8/5/2025
|
-0.60 / -3.61%
|
16.90
|
16.90
|
15.45
|
16.00
|
16.36
|
16.00
|
8,376,300
|
|
|
8/4/2025
|
+0.65 / +4.08%
|
16.05
|
16.85
|
16.05
|
16.60
|
16.44
|
16.60
|
7,630,800
|
|
|
8/1/2025
|
+1.00 / +6.69%
|
14.90
|
15.95
|
14.90
|
15.95
|
15.81
|
15.95
|
7,609,000
|
|
|
7/31/2025
|
+0.30 / +2.05%
|
14.90
|
15.00
|
14.45
|
14.95
|
14.76
|
14.95
|
2,907,900
|
|
|
7/30/2025
|
-0.15 / -1.01%
|
14.85
|
15.05
|
14.50
|
14.65
|
14.76
|
14.65
|
3,343,000
|
|
|
7/29/2025
|
-1.10 / -6.92%
|
16.20
|
16.20
|
14.80
|
14.80
|
15.64
|
14.80
|
5,897,600
|
|
|
7/28/2025
|
+0.60 / +3.92%
|
15.50
|
16.25
|
15.30
|
15.90
|
15.74
|
15.90
|
9,091,100
|
|
|
7/25/2025
|
+0.30 / +2.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.41
|
15.30
|
5,525,700
|
|
|
7/24/2025
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.85
|
15.00
|
14.97
|
15.00
|
2,462,300
|
|
|
7/23/2025
|
+0.20 / +1.34%
|
15.10
|
15.65
|
15.00
|
15.10
|
15.26
|
15.10
|
4,616,400
|
|
|
7/22/2025
|
+0.10 / +0.68%
|
14.75
|
15.15
|
14.70
|
14.90
|
14.90
|
14.90
|
2,941,900
|
|
|
7/21/2025
|
-0.55 / -3.58%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.10
|
14.80
|
3,976,600
|
|
|
7/18/2025
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.00
|
15.35
|
15.22
|
15.35
|
5,377,000
|
|
|
7/17/2025
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.57
|
15.40
|
4,338,000
|
|
|
7/16/2025
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.20
|
15.30
|
14.88
|
15.30
|
8,000,800
|
|
|
7/15/2025
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
14.30
|
2,276,500
|
|
|
7/14/2025
|
+0.15 / +1.05%
|
14.40
|
14.55
|
14.05
|
14.50
|
14.37
|
14.50
|
3,007,300
|
|
|
7/11/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.20
|
14.35
|
14.32
|
14.35
|
1,907,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.53
|
14.40
|
3,330,200
|
|
|
7/9/2025
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.41
|
14.40
|
2,929,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:00 PM
|
|
|
|
|