|
|
Closing price on 8/4/2023
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
4,413,400 |
| Split-adjusted Price |
17.08 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.12
|
17.08
|
4,413,400
|
|
|
8/3/2023
|
+0.15 / +0.89%
|
17.00
|
17.25
|
16.80
|
17.00
|
17.04
|
16.88
|
3,820,900
|
|
|
8/2/2023
|
-0.05 / -0.30%
|
16.85
|
17.00
|
16.70
|
16.85
|
16.85
|
16.73
|
2,194,800
|
|
|
8/1/2023
|
+0.10 / +0.60%
|
16.80
|
17.25
|
16.70
|
16.90
|
17.00
|
16.78
|
4,145,700
|
|
|
7/31/2023
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.75
|
16.80
|
16.88
|
16.68
|
3,157,200
|
|
|
7/28/2023
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.95
|
17.12
|
16.83
|
3,344,300
|
|
|
7/27/2023
|
+0.05 / +0.29%
|
17.10
|
17.20
|
16.70
|
17.05
|
16.95
|
16.93
|
4,279,900
|
|
|
7/26/2023
|
-0.20 / -1.16%
|
17.35
|
17.35
|
16.90
|
17.00
|
17.06
|
16.88
|
3,357,800
|
|
|
7/25/2023
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.28
|
17.08
|
3,260,200
|
|
|
7/24/2023
|
+0.45 / +2.62%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.58
|
17.48
|
5,942,200
|
|
|
7/21/2023
|
+0.30 / +1.78%
|
16.95
|
17.35
|
16.85
|
17.15
|
17.14
|
17.03
|
2,626,900
|
|
|
7/20/2023
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.50
|
16.85
|
16.68
|
16.73
|
2,345,900
|
|
|
7/19/2023
|
-0.45 / -2.65%
|
17.05
|
17.10
|
16.55
|
16.55
|
16.82
|
16.43
|
3,965,900
|
|
|
7/18/2023
|
-0.15 / -0.87%
|
17.05
|
17.30
|
17.00
|
17.00
|
17.13
|
16.88
|
2,556,000
|
|
|
7/17/2023
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.30
|
17.03
|
3,280,800
|
|
|
7/14/2023
|
+0.40 / +2.36%
|
17.10
|
17.50
|
16.90
|
17.35
|
17.23
|
17.23
|
5,425,900
|
|
|
7/13/2023
|
+0.45 / +2.73%
|
16.60
|
17.25
|
16.55
|
16.95
|
16.97
|
16.83
|
5,097,400
|
|
|
7/12/2023
|
+0.15 / +0.92%
|
16.45
|
16.70
|
16.30
|
16.50
|
16.50
|
16.38
|
3,440,400
|
|
|
7/11/2023
|
-0.35 / -2.10%
|
16.60
|
16.90
|
16.20
|
16.35
|
16.54
|
16.23
|
5,983,100
|
|
|
7/10/2023
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.50
|
16.70
|
16.70
|
16.58
|
4,888,800
|
|
|
7/7/2023
|
+0.70 / +4.40%
|
15.90
|
16.60
|
15.55
|
16.60
|
16.20
|
16.48
|
5,302,800
|
|
|
7/6/2023
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.65
|
15.90
|
15.91
|
15.79
|
3,115,600
|
|
|
7/5/2023
|
0.00 / 0.00%
|
16.15
|
16.60
|
15.95
|
16.00
|
16.31
|
15.89
|
4,702,400
|
|
|
7/4/2023
|
+0.35 / +2.24%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.83
|
15.89
|
2,648,200
|
|
|
7/3/2023
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.35
|
15.65
|
15.60
|
15.54
|
2,239,000
|
|
|
6/30/2023
|
-0.25 / -1.60%
|
15.60
|
15.70
|
15.35
|
15.35
|
15.54
|
15.24
|
2,120,900
|
|
|
6/29/2023
|
-0.40 / -2.50%
|
16.10
|
16.30
|
15.60
|
15.60
|
15.85
|
15.49
|
4,172,300
|
|
|
6/28/2023
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.95
|
16.00
|
16.09
|
15.89
|
2,745,200
|
|
|
6/27/2023
|
+0.10 / +0.62%
|
16.15
|
16.40
|
16.00
|
16.20
|
16.20
|
16.09
|
3,846,600
|
|
|
6/26/2023
|
-0.15 / -0.92%
|
16.15
|
16.40
|
15.50
|
16.10
|
15.85
|
15.99
|
5,078,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|