|
Closing price on 8/3/2016
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
298,320 |
| Split-adjusted Price |
12.43 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.20 / -0.94%
|
21.30
|
21.60
|
21.10
|
21.10
|
21.27
|
12.43
|
298,320
|
|
|
8/2/2016
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.20
|
21.30
|
21.40
|
12.55
|
530,380
|
|
|
8/1/2016
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.91
|
12.79
|
232,310
|
|
|
7/29/2016
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.80
|
21.90
|
22.06
|
12.90
|
249,280
|
|
|
7/28/2016
|
+0.50 / +2.29%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.19
|
13.14
|
507,960
|
|
|
7/27/2016
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.70
|
21.80
|
21.97
|
12.84
|
356,350
|
|
|
7/26/2016
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.53
|
12.79
|
216,810
|
|
|
7/25/2016
|
-0.20 / -0.92%
|
21.70
|
21.80
|
21.50
|
21.50
|
21.60
|
12.67
|
127,160
|
|
|
7/22/2016
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.40
|
12.79
|
848,380
|
|
|
7/21/2016
|
-0.20 / -0.92%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.62
|
12.67
|
512,310
|
|
|
7/20/2016
|
-0.80 / -3.56%
|
22.30
|
22.50
|
21.60
|
21.70
|
21.98
|
12.79
|
891,950
|
|
|
7/19/2016
|
-0.30 / -1.32%
|
22.80
|
23.00
|
21.50
|
22.50
|
22.53
|
13.26
|
807,400
|
|
|
7/18/2016
|
+0.30 / +1.33%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.74
|
13.43
|
931,110
|
|
|
7/15/2016
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.50
|
22.50
|
22.72
|
13.26
|
1,216,530
|
|
|
7/14/2016
|
-0.90 / -3.85%
|
23.40
|
23.80
|
22.50
|
22.50
|
23.12
|
13.26
|
914,570
|
|
|
7/13/2016
|
-0.40 / -1.68%
|
24.10
|
24.50
|
23.40
|
23.40
|
23.96
|
13.79
|
1,094,290
|
|
|
7/12/2016
|
+0.60 / +2.59%
|
23.20
|
23.90
|
23.10
|
23.80
|
23.55
|
14.02
|
964,670
|
|
|
7/11/2016
|
0.00 / 0.00%
|
23.10
|
24.20
|
23.00
|
23.20
|
23.69
|
13.67
|
2,148,020
|
|
|
7/8/2016
|
+0.30 / +1.31%
|
22.90
|
23.60
|
22.50
|
23.20
|
23.09
|
13.67
|
1,158,420
|
|
|
7/7/2016
|
+0.70 / +3.15%
|
22.50
|
23.50
|
22.50
|
22.90
|
23.12
|
13.49
|
1,690,550
|
|
|
7/6/2016
|
+1.40 / +6.73%
|
20.80
|
22.20
|
20.60
|
22.20
|
21.74
|
13.08
|
1,942,420
|
|
|
7/5/2016
|
-0.20 / -0.95%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.95
|
12.26
|
480,250
|
|
|
7/4/2016
|
+0.60 / +2.94%
|
20.40
|
21.10
|
20.40
|
21.00
|
20.88
|
12.37
|
383,790
|
|
|
7/1/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.46
|
12.02
|
389,690
|
|
|
6/30/2016
|
-0.40 / -1.93%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.53
|
11.96
|
630,180
|
|
|
6/29/2016
|
+0.30 / +1.47%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.71
|
12.20
|
281,780
|
|
|
6/28/2016
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.45
|
12.02
|
83,810
|
|
|
6/27/2016
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.43
|
12.08
|
278,550
|
|
|
6/24/2016
|
-0.70 / -3.27%
|
21.50
|
21.50
|
20.00
|
20.70
|
20.68
|
12.20
|
407,070
|
|
|
6/23/2016
|
+0.50 / +2.39%
|
21.00
|
21.60
|
20.90
|
21.40
|
21.40
|
12.61
|
725,940
|
|
|