|
Closing price on 9/18/2013
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
141,580 |
| Split-adjusted Price |
7.15 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
7.15
|
141,580
|
|
|
9/17/2013
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
7.29
|
226,970
|
|
|
9/16/2013
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
7.20
|
466,380
|
|
|
9/13/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
7.39
|
352,860
|
|
|
9/12/2013
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
7.49
|
549,450
|
|
|
9/11/2013
|
+0.20 / +1.38%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
7.25
|
475,000
|
|
|
9/10/2013
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
7.15
|
318,440
|
|
|
9/9/2013
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
6.90
|
223,660
|
|
|
9/6/2013
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
7.15
|
172,440
|
|
|
9/5/2013
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.60
|
7.20
|
223,970
|
|
|
9/4/2013
|
-0.30 / -2.07%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
7.00
|
526,930
|
|
|
9/3/2013
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.50
|
7.15
|
142,370
|
|
|
8/30/2013
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
7.34
|
305,140
|
|
|
8/29/2013
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
7.20
|
303,350
|
|
|
8/28/2013
|
-0.80 / -5.19%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
7.20
|
605,750
|
|
|
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
|
|
|