|
Closing price on 9/28/2015
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
217,630 |
| Split-adjusted Price |
12.14 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.57
|
12.14
|
217,630
|
|
|
9/25/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.70
|
20.56
|
12.20
|
136,300
|
|
|
9/24/2015
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.53
|
12.14
|
147,220
|
|
|
9/23/2015
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.54
|
12.08
|
207,400
|
|
|
9/22/2015
|
+0.20 / +0.98%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.45
|
12.14
|
167,160
|
|
|
9/21/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.35
|
12.02
|
101,990
|
|
|
9/18/2015
|
+0.30 / +1.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.20
|
12.02
|
329,380
|
|
|
9/17/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
11.84
|
121,910
|
|
|
9/16/2015
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.11
|
11.84
|
88,510
|
|
|
9/15/2015
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.60
|
20.10
|
20.02
|
11.84
|
371,150
|
|
|
9/14/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.80
|
19.65
|
11.67
|
170,240
|
|
|
9/11/2015
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.81
|
11.67
|
202,190
|
|
|
9/10/2015
|
-0.20 / -1.01%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.69
|
11.61
|
68,090
|
|
|
9/9/2015
|
+0.60 / +3.11%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.77
|
11.73
|
369,680
|
|
|
9/8/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.33
|
11.37
|
124,030
|
|
|
9/7/2015
|
+0.50 / +2.65%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.23
|
11.43
|
269,260
|
|
|
9/4/2015
|
-0.20 / -1.05%
|
19.30
|
19.30
|
18.90
|
18.90
|
19.06
|
11.14
|
140,330
|
|
|
9/3/2015
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.24
|
11.25
|
179,040
|
|
|
9/1/2015
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.40
|
19.40
|
19.61
|
11.43
|
221,670
|
|
|
8/31/2015
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.70
|
19.57
|
11.61
|
117,780
|
|
|
8/28/2015
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.58
|
11.61
|
242,610
|
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.30
|
19.50
|
19.51
|
11.49
|
161,540
|
|
|
8/26/2015
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.09
|
11.43
|
250,170
|
|
|
8/25/2015
|
-0.90 / -4.64%
|
18.50
|
20.00
|
18.30
|
18.50
|
18.86
|
10.90
|
415,690
|
|
|
8/24/2015
|
-1.40 / -6.73%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.50
|
11.43
|
679,950
|
|
|
8/21/2015
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.00
|
20.80
|
20.64
|
12.26
|
367,920
|
|
|
8/20/2015
|
-0.40 / -1.85%
|
21.30
|
21.70
|
21.10
|
21.20
|
21.25
|
12.49
|
130,800
|
|
|
8/19/2015
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.00
|
21.60
|
21.27
|
12.73
|
331,690
|
|
|
8/18/2015
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.30
|
21.23
|
12.55
|
207,520
|
|
|
8/17/2015
|
-0.60 / -2.75%
|
21.60
|
21.80
|
21.00
|
21.20
|
21.35
|
12.49
|
309,320
|
|
|