|
Closing price on 8/27/2019
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
260,470 |
| Split-adjusted Price |
10.79 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
+0.25 / +1.98%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.87
|
10.79
|
260,470
|
|
|
8/26/2019
|
-0.20 / -1.56%
|
12.75
|
12.80
|
12.65
|
12.65
|
12.72
|
10.58
|
140,530
|
|
|
8/23/2019
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.84
|
10.75
|
166,650
|
|
|
8/22/2019
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.91
|
10.79
|
133,580
|
|
|
8/21/2019
|
-0.15 / -1.15%
|
12.95
|
13.05
|
12.90
|
12.95
|
12.97
|
10.83
|
275,280
|
|
|
8/20/2019
|
+0.25 / +1.95%
|
12.95
|
13.15
|
12.90
|
13.10
|
13.06
|
10.96
|
264,330
|
|
|
8/19/2019
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.96
|
10.75
|
213,350
|
|
|
8/16/2019
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.04
|
10.88
|
614,550
|
|
|
8/15/2019
|
-0.20 / -1.50%
|
13.00
|
13.15
|
12.95
|
13.10
|
13.03
|
10.96
|
397,070
|
|
|
8/14/2019
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.37
|
11.13
|
182,560
|
|
|
8/13/2019
|
+0.10 / +0.75%
|
13.20
|
13.55
|
13.10
|
13.35
|
13.32
|
11.17
|
309,280
|
|
|
8/12/2019
|
+0.25 / +1.92%
|
13.05
|
13.25
|
13.00
|
13.25
|
13.16
|
11.08
|
244,560
|
|
|
8/9/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.04
|
10.88
|
156,860
|
|
|
8/8/2019
|
-0.15 / -1.14%
|
13.15
|
13.20
|
12.95
|
13.00
|
13.08
|
10.88
|
297,550
|
|
|
8/7/2019
|
+0.10 / +0.77%
|
13.20
|
13.40
|
12.90
|
13.15
|
13.13
|
11.00
|
568,100
|
|
|
8/6/2019
|
0.00 / 0.00%
|
12.95
|
13.20
|
12.85
|
13.05
|
13.03
|
10.92
|
223,600
|
|
|
8/5/2019
|
-0.40 / -2.97%
|
13.45
|
13.45
|
13.00
|
13.05
|
13.23
|
10.92
|
289,340
|
|
|
8/2/2019
|
-0.25 / -1.82%
|
13.50
|
13.60
|
13.40
|
13.45
|
13.48
|
11.25
|
152,070
|
|
|
8/1/2019
|
+0.25 / +1.86%
|
13.45
|
13.85
|
13.35
|
13.70
|
13.68
|
11.46
|
180,820
|
|
|
7/31/2019
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.35
|
13.45
|
13.39
|
11.25
|
260,210
|
|
|
7/30/2019
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.35
|
13.40
|
13.51
|
11.21
|
448,250
|
|
|
7/29/2019
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.65
|
13.70
|
13.72
|
11.46
|
129,530
|
|
|
7/26/2019
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.83
|
11.54
|
159,740
|
|
|
7/25/2019
|
+0.10 / +0.72%
|
13.85
|
13.95
|
13.70
|
13.90
|
13.83
|
11.63
|
295,540
|
|
|
7/24/2019
|
-0.20 / -1.43%
|
14.00
|
14.15
|
13.80
|
13.80
|
13.96
|
11.54
|
222,500
|
|
|
7/23/2019
|
-0.05 / -0.36%
|
14.05
|
14.15
|
14.00
|
14.00
|
14.07
|
11.71
|
164,510
|
|
|
7/22/2019
|
-0.20 / -1.40%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.08
|
11.75
|
259,430
|
|
|
7/19/2019
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.15
|
11.92
|
195,040
|
|
|
7/18/2019
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.15
|
14.20
|
14.20
|
11.88
|
85,520
|
|
|
7/17/2019
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.10
|
14.15
|
14.17
|
11.84
|
141,520
|
|
|