|
Closing price on 9/19/2014
|
|
| Open |
24.60 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
324,560 |
| Split-adjusted Price |
14.18 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.40 / +1.61%
|
24.60
|
25.40
|
24.60
|
25.20
|
25.20
|
14.18
|
324,560
|
|
|
9/18/2014
|
-1.20 / -4.62%
|
25.90
|
26.10
|
24.40
|
24.80
|
24.80
|
13.96
|
644,750
|
|
|
9/17/2014
|
-0.20 / -0.76%
|
26.30
|
26.80
|
26.00
|
26.00
|
26.00
|
14.63
|
844,320
|
|
|
9/16/2014
|
+0.20 / +0.77%
|
25.70
|
26.30
|
25.70
|
26.20
|
26.20
|
14.75
|
646,170
|
|
|
9/15/2014
|
-0.20 / -0.76%
|
26.50
|
27.10
|
26.00
|
26.00
|
26.00
|
14.63
|
1,287,620
|
|
|
9/12/2014
|
-0.20 / -0.76%
|
26.40
|
26.60
|
26.10
|
26.20
|
26.20
|
14.75
|
434,980
|
|
|
9/11/2014
|
+0.40 / +1.54%
|
25.70
|
27.00
|
25.70
|
26.40
|
26.40
|
14.86
|
659,480
|
|
|
9/10/2014
|
+0.30 / +1.17%
|
25.70
|
26.00
|
24.90
|
26.00
|
26.00
|
14.63
|
514,670
|
|
|
9/9/2014
|
-1.50 / -5.51%
|
27.10
|
27.40
|
25.30
|
25.70
|
25.70
|
14.46
|
1,306,750
|
|
|
9/8/2014
|
+0.20 / +0.74%
|
27.00
|
27.70
|
26.60
|
27.20
|
27.20
|
15.31
|
1,506,390
|
|
|
9/5/2014
|
+0.70 / +2.66%
|
26.00
|
27.30
|
26.00
|
27.00
|
27.00
|
15.20
|
931,970
|
|
|
9/4/2014
|
-0.20 / -0.75%
|
26.50
|
27.10
|
26.00
|
26.30
|
26.30
|
14.80
|
1,161,330
|
|
|
9/3/2014
|
+1.70 / +6.85%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.50
|
14.91
|
1,901,180
|
|
|
8/29/2014
|
+1.00 / +4.20%
|
23.80
|
25.00
|
23.70
|
24.80
|
24.80
|
13.96
|
986,300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.80
|
13.39
|
638,000
|
|
|
8/27/2014
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.60
|
23.80
|
23.80
|
13.39
|
456,330
|
|
|
8/26/2014
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.90
|
24.10
|
24.10
|
13.56
|
467,520
|
|
|
8/25/2014
|
+0.50 / +2.11%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.20
|
13.62
|
751,200
|
|
|
8/22/2014
|
+0.40 / +1.72%
|
23.20
|
24.10
|
23.20
|
23.70
|
23.70
|
13.34
|
686,890
|
|
|
8/21/2014
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
13.11
|
536,640
|
|
|
8/20/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.50
|
23.50
|
13.23
|
320,060
|
|
|
8/19/2014
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.20
|
23.50
|
23.50
|
13.23
|
198,660
|
|
|
8/18/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
13.28
|
402,860
|
|
|
8/15/2014
|
+0.30 / +1.29%
|
23.10
|
24.00
|
23.10
|
23.60
|
23.60
|
13.28
|
532,690
|
|
|
8/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
13.11
|
137,830
|
|
|
8/13/2014
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
13.17
|
283,430
|
|
|
8/12/2014
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.90
|
23.20
|
23.20
|
13.06
|
300,160
|
|
|
8/11/2014
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
13.11
|
231,910
|
|
|
8/8/2014
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.00
|
12.94
|
466,670
|
|
|
8/7/2014
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
13.06
|
291,330
|
|
|