|
Closing price on 9/19/2023
|
|
| Open |
19.55 |
| High |
19.70 |
| Low |
18.05 |
| Volume |
14,151,400 |
| Split-adjusted Price |
17.92 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
-1.35 / -6.96%
|
19.55
|
19.70
|
18.05
|
18.05
|
18.36
|
17.92
|
14,151,400
|
|
|
9/18/2023
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.85
|
19.40
|
19.06
|
19.26
|
3,496,700
|
|
|
9/15/2023
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.04
|
18.87
|
4,380,500
|
|
|
9/14/2023
|
+0.15 / +0.78%
|
19.25
|
19.65
|
18.90
|
19.40
|
19.27
|
19.26
|
6,241,500
|
|
|
9/13/2023
|
+1.25 / +6.94%
|
18.45
|
19.25
|
18.30
|
19.25
|
18.96
|
19.11
|
13,629,100
|
|
|
9/12/2023
|
+0.85 / +4.96%
|
17.15
|
18.00
|
16.90
|
18.00
|
17.55
|
17.87
|
4,229,700
|
|
|
9/11/2023
|
-0.40 / -2.28%
|
18.00
|
18.00
|
17.15
|
17.15
|
17.56
|
17.03
|
4,764,700
|
|
|
9/8/2023
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.40
|
17.55
|
17.55
|
17.43
|
3,296,800
|
|
|
9/7/2023
|
+0.50 / +2.92%
|
17.60
|
18.10
|
17.50
|
17.60
|
17.76
|
17.48
|
7,864,400
|
|
|
9/6/2023
|
+0.20 / +1.18%
|
16.85
|
17.10
|
16.60
|
17.10
|
16.82
|
16.98
|
4,216,900
|
|
|
9/5/2023
|
+0.65 / +4.00%
|
16.50
|
17.00
|
16.40
|
16.90
|
16.74
|
16.78
|
3,763,500
|
|
|
8/31/2023
|
+0.40 / +2.52%
|
16.15
|
16.40
|
16.00
|
16.25
|
16.22
|
16.14
|
3,380,800
|
|
|
8/30/2023
|
-0.05 / -0.31%
|
15.95
|
16.10
|
15.70
|
15.85
|
15.88
|
15.74
|
2,423,000
|
|
|
8/29/2023
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.98
|
15.79
|
2,839,700
|
|
|
8/28/2023
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.45
|
15.70
|
15.55
|
15.59
|
2,004,900
|
|
|
8/25/2023
|
-0.20 / -1.27%
|
15.75
|
16.00
|
15.50
|
15.50
|
15.70
|
15.39
|
2,327,600
|
|
|
8/24/2023
|
+0.35 / +2.28%
|
15.40
|
15.75
|
15.10
|
15.70
|
15.38
|
15.59
|
3,094,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.35
|
15.35
|
15.47
|
15.24
|
1,416,200
|
|
|
8/22/2023
|
+0.10 / +0.66%
|
15.25
|
15.50
|
14.40
|
15.35
|
15.04
|
15.24
|
3,446,700
|
|
|
8/21/2023
|
-0.85 / -5.28%
|
16.00
|
16.10
|
15.20
|
15.25
|
15.52
|
15.14
|
3,660,400
|
|
|
8/18/2023
|
-1.20 / -6.94%
|
17.25
|
17.30
|
16.10
|
16.10
|
16.65
|
15.99
|
5,103,500
|
|
|
8/17/2023
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.70
|
17.18
|
4,237,200
|
|
|
8/16/2023
|
-0.20 / -1.12%
|
17.95
|
17.95
|
17.50
|
17.60
|
17.64
|
17.48
|
2,694,100
|
|
|
8/15/2023
|
+0.35 / +2.01%
|
17.60
|
18.40
|
17.55
|
17.80
|
17.95
|
17.67
|
6,122,100
|
|
|
8/14/2023
|
+0.45 / +2.65%
|
17.30
|
17.80
|
17.00
|
17.45
|
17.47
|
17.33
|
5,420,500
|
|
|
8/11/2023
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.58
|
16.88
|
3,679,100
|
|
|
8/10/2023
|
-0.25 / -1.47%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.87
|
16.58
|
2,794,100
|
|
|
8/9/2023
|
-0.15 / -0.88%
|
17.10
|
17.20
|
16.95
|
16.95
|
17.06
|
16.83
|
3,083,600
|
|
|
8/8/2023
|
-0.35 / -2.01%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.32
|
16.98
|
3,050,400
|
|
|
8/7/2023
|
+0.25 / +1.45%
|
17.40
|
17.95
|
17.20
|
17.45
|
17.53
|
17.33
|
5,758,200
|
|
|
|