|
Closing price on 8/5/2013
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
328,190 |
| Split-adjusted Price |
6.42 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2013
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.80
|
22.20
|
22.20
|
7.31
|
303,580
|
|
|
7/15/2013
|
+0.60 / +2.78%
|
21.90
|
22.50
|
21.70
|
22.20
|
22.20
|
7.31
|
341,490
|
|
|
7/12/2013
|
+0.90 / +4.35%
|
20.80
|
21.70
|
20.80
|
21.60
|
21.60
|
7.11
|
305,750
|
|
|
7/11/2013
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.70
|
6.81
|
132,430
|
|
|
7/10/2013
|
+0.50 / +2.48%
|
20.50
|
21.10
|
20.50
|
20.70
|
20.70
|
6.81
|
207,210
|
|
|
7/9/2013
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
6.65
|
100,270
|
|
|
7/8/2013
|
-0.30 / -1.45%
|
20.50
|
20.80
|
20.10
|
20.40
|
20.40
|
6.72
|
151,490
|
|
|
7/5/2013
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.70
|
20.70
|
20.70
|
6.81
|
339,410
|
|
|
7/4/2013
|
+0.20 / +0.94%
|
20.60
|
21.60
|
20.60
|
21.40
|
21.40
|
7.05
|
366,730
|
|
|
7/3/2013
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.30
|
21.20
|
21.20
|
6.98
|
299,740
|
|
|
7/2/2013
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
6.81
|
214,270
|
|
|
7/1/2013
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.70
|
19.80
|
19.80
|
6.52
|
481,600
|
|
|
6/28/2013
|
-0.60 / -2.84%
|
21.00
|
21.50
|
20.50
|
20.50
|
20.50
|
6.75
|
341,640
|
|
|
6/27/2013
|
+0.20 / +0.96%
|
21.60
|
22.00
|
20.90
|
21.10
|
21.10
|
6.95
|
226,940
|
|
|
6/26/2013
|
-0.50 / -2.34%
|
21.00
|
21.80
|
20.20
|
20.90
|
20.90
|
6.88
|
525,350
|
|
|
6/25/2013
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.40
|
7.05
|
819,910
|
|
|