|
Closing price on 8/20/2015
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
130,800 |
| Split-adjusted Price |
12.49 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.40 / -1.85%
|
21.30
|
21.70
|
21.10
|
21.20
|
21.25
|
12.49
|
130,800
|
|
|
8/19/2015
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.00
|
21.60
|
21.27
|
12.73
|
331,690
|
|
|
8/18/2015
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.23
|
12.55
|
207,520
|
|
|
8/17/2015
|
-0.60 / -2.75%
|
21.60
|
21.80
|
21.00
|
21.20
|
21.35
|
12.49
|
309,320
|
|
|
8/14/2015
|
+0.30 / +1.40%
|
21.60
|
22.00
|
21.20
|
21.80
|
21.58
|
12.84
|
302,520
|
|
|
8/13/2015
|
-0.30 / -1.38%
|
22.10
|
22.10
|
21.30
|
21.50
|
21.58
|
12.67
|
364,670
|
|
|
8/12/2015
|
-0.50 / -2.24%
|
22.00
|
22.30
|
21.80
|
21.80
|
21.98
|
12.84
|
570,030
|
|
|
8/11/2015
|
+0.40 / +1.83%
|
22.00
|
22.70
|
22.00
|
22.30
|
22.38
|
13.14
|
749,800
|
|
|
8/10/2015
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.70
|
21.90
|
21.90
|
12.90
|
264,920
|
|
|
8/7/2015
|
+0.30 / +1.39%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.82
|
12.90
|
348,500
|
|
|
8/6/2015
|
-0.30 / -1.37%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.80
|
12.73
|
243,510
|
|
|
8/5/2015
|
+0.50 / +2.34%
|
21.70
|
22.10
|
21.70
|
21.90
|
21.93
|
12.90
|
260,530
|
|
|
8/4/2015
|
+0.20 / +0.94%
|
21.20
|
21.70
|
21.10
|
21.40
|
21.52
|
12.61
|
388,950
|
|
|
8/3/2015
|
-0.50 / -2.30%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.30
|
12.49
|
426,140
|
|
|
7/31/2015
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.70
|
21.70
|
21.92
|
12.79
|
315,370
|
|
|
7/30/2015
|
-0.20 / -0.91%
|
21.70
|
22.10
|
21.70
|
21.70
|
21.78
|
12.79
|
264,930
|
|
|
7/29/2015
|
-0.70 / -3.10%
|
22.60
|
22.70
|
21.90
|
21.90
|
22.15
|
12.90
|
370,440
|
|
|
7/28/2015
|
+0.20 / +0.89%
|
22.20
|
23.20
|
22.20
|
22.60
|
22.86
|
13.32
|
998,590
|
|
|
7/27/2015
|
+0.90 / +4.19%
|
21.50
|
22.60
|
21.50
|
22.40
|
22.06
|
13.20
|
765,570
|
|
|
7/24/2015
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.90
|
21.50
|
21.09
|
12.67
|
357,100
|
|
|
7/23/2015
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.29
|
12.43
|
143,620
|
|
|
7/22/2015
|
+0.20 / +0.95%
|
21.10
|
21.50
|
21.00
|
21.30
|
21.25
|
12.55
|
239,010
|
|
|
7/21/2015
|
-0.20 / -0.94%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.30
|
12.43
|
190,170
|
|
|
7/20/2015
|
-1.00 / -4.48%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.42
|
12.55
|
124,490
|
|
|
7/17/2015
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.30
|
22.21
|
12.55
|
208,510
|
|
|
7/16/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
21.97
|
12.44
|
262,110
|
|
|
7/15/2015
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.15
|
12.38
|
477,960
|
|
|
7/14/2015
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.67
|
12.61
|
364,860
|
|
|
7/13/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.59
|
12.66
|
176,950
|
|
|
7/10/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.68
|
12.66
|
332,560
|
|
|