|
Closing price on 9/28/2016
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
435,010 |
| Split-adjusted Price |
13.19 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.43
|
13.19
|
435,010
|
|
|
9/27/2016
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.20
|
21.60
|
21.53
|
13.37
|
791,160
|
|
|
9/26/2016
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.20
|
21.40
|
21.37
|
13.25
|
220,930
|
|
|
9/23/2016
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.33
|
13.13
|
470,320
|
|
|
9/22/2016
|
+0.05 / +0.24%
|
21.00
|
21.35
|
21.00
|
21.00
|
21.12
|
13.00
|
475,460
|
|
|
9/21/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.95
|
20.95
|
21.06
|
12.97
|
309,510
|
|
|
9/20/2016
|
+0.40 / +1.95%
|
20.70
|
21.10
|
20.65
|
20.95
|
20.83
|
12.97
|
261,220
|
|
|
9/19/2016
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.45
|
20.55
|
20.56
|
12.72
|
316,080
|
|
|
9/16/2016
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.50
|
20.63
|
12.69
|
164,700
|
|
|
9/15/2016
|
-0.35 / -1.68%
|
20.95
|
20.95
|
20.50
|
20.50
|
20.60
|
12.69
|
350,270
|
|
|
9/14/2016
|
-0.15 / -0.71%
|
20.80
|
21.00
|
20.75
|
20.85
|
20.87
|
12.91
|
244,010
|
|
|
9/13/2016
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.80
|
21.00
|
21.07
|
13.00
|
435,940
|
|
|
9/12/2016
|
-0.80 / -3.65%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.42
|
13.06
|
423,360
|
|
|
9/9/2016
|
+0.20 / +0.92%
|
21.90
|
22.60
|
21.70
|
21.90
|
22.11
|
13.56
|
1,234,200
|
|
|
9/8/2016
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.70
|
13.43
|
250,040
|
|
|
9/7/2016
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.40
|
21.60
|
21.59
|
13.37
|
793,960
|
|
|
9/6/2016
|
+0.20 / +0.93%
|
21.50
|
22.10
|
21.20
|
21.70
|
21.75
|
13.43
|
1,323,380
|
|
|
9/5/2016
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.56
|
13.31
|
273,440
|
|
|
9/1/2016
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.10
|
21.60
|
21.44
|
13.37
|
831,310
|
|
|
8/31/2016
|
+1.20 / +5.94%
|
20.50
|
21.50
|
20.20
|
21.40
|
21.09
|
13.25
|
1,702,010
|
|
|
8/30/2016
|
-0.10 / -0.49%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
12.51
|
146,470
|
|
|
8/29/2016
|
-0.30 / -1.46%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.51
|
12.57
|
224,180
|
|
|
8/26/2016
|
+0.60 / +3.00%
|
20.10
|
20.80
|
20.10
|
20.60
|
20.46
|
12.75
|
347,090
|
|
|
8/25/2016
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.07
|
12.38
|
82,370
|
|
|
8/24/2016
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.00
|
20.13
|
12.38
|
185,390
|
|
|
8/23/2016
|
+0.10 / +0.50%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.97
|
12.38
|
130,040
|
|
|
8/22/2016
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.04
|
12.32
|
169,990
|
|
|
8/19/2016
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.27
|
12.44
|
360,850
|
|
|
8/18/2016
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.40
|
20.40
|
20.52
|
12.63
|
333,290
|
|
|
8/17/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.58
|
12.69
|
398,720
|
|
|