|
Closing price on 8/27/2013
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
317,970 |
| Split-adjusted Price |
7.59 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
-0.30 / -1.91%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.40
|
7.59
|
317,970
|
|
|
8/26/2013
|
+0.10 / +0.64%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.70
|
7.74
|
526,210
|
|
|
8/23/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.40
|
15.60
|
15.60
|
7.69
|
484,670
|
|
|
8/22/2013
|
-0.20 / -1.25%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.80
|
7.79
|
466,790
|
|
|
8/21/2013
|
+0.70 / +4.58%
|
15.40
|
16.00
|
15.30
|
16.00
|
16.00
|
7.89
|
1,511,330
|
|
|
8/20/2013
|
+0.10 / +0.66%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.30
|
7.54
|
924,080
|
|
|
8/19/2013
|
-0.20 / -1.30%
|
15.00
|
15.60
|
14.90
|
15.20
|
15.20
|
7.49
|
406,200
|
|
|
8/16/2013
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
7.59
|
1,119,470
|
|
|
8/15/2013
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.40
|
7.10
|
215,130
|
|
|
8/14/2013
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
7.15
|
192,280
|
|
|
8/13/2013
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.30
|
7.05
|
154,040
|
|
|
8/12/2013
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
7.10
|
272,540
|
|
|
8/9/2013
|
+0.50 / +3.52%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
7.25
|
931,930
|
|
|
8/8/2013
|
-5.70 / -28.64%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.00
|
157,450
|
|
|
8/7/2013
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.90
|
19.90
|
19.90
|
6.55
|
339,090
|
|
|
8/6/2013
|
+0.60 / +3.08%
|
19.80
|
20.20
|
19.60
|
20.10
|
20.10
|
6.62
|
253,760
|
|
|
8/5/2013
|
+0.10 / +0.52%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
6.42
|
328,190
|
|
|
8/2/2013
|
-0.30 / -1.52%
|
19.90
|
20.10
|
19.40
|
19.40
|
19.40
|
6.39
|
162,090
|
|
|
8/1/2013
|
+0.70 / +3.68%
|
19.70
|
20.10
|
19.30
|
19.70
|
19.70
|
6.49
|
167,800
|
|
|
7/31/2013
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
6.26
|
201,680
|
|
|
7/30/2013
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.30
|
19.30
|
6.35
|
189,290
|
|
|
7/29/2013
|
-0.70 / -3.50%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.30
|
6.35
|
249,280
|
|
|
7/26/2013
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.60
|
20.00
|
20.00
|
6.58
|
504,890
|
|
|
7/25/2013
|
-1.40 / -6.57%
|
21.40
|
21.40
|
19.90
|
19.90
|
19.90
|
6.55
|
499,800
|
|
|
7/24/2013
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.10
|
21.30
|
21.30
|
7.01
|
250,860
|
|
|
7/23/2013
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.30
|
7.01
|
100,280
|
|
|
7/22/2013
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.30
|
7.01
|
242,670
|
|
|
7/19/2013
|
-0.20 / -0.93%
|
21.80
|
21.90
|
21.40
|
21.40
|
21.40
|
7.05
|
143,190
|
|
|
7/18/2013
|
-0.40 / -1.82%
|
22.10
|
22.10
|
21.60
|
21.60
|
21.60
|
7.11
|
157,720
|
|
|
7/17/2013
|
-0.20 / -0.90%
|
22.10
|
22.20
|
21.70
|
22.00
|
22.00
|
7.24
|
188,630
|
|
|