|
Closing price on 9/28/2022
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.80 |
| Volume |
6,886,300 |
| Split-adjusted Price |
14.70 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-1.10 / -6.92%
|
15.50
|
16.00
|
14.80
|
14.80
|
15.11
|
14.70
|
6,886,300
|
|
|
9/27/2022
|
-0.40 / -2.45%
|
16.50
|
16.85
|
15.90
|
15.90
|
16.40
|
15.79
|
3,543,900
|
|
|
9/26/2022
|
-0.10 / -0.61%
|
16.00
|
16.55
|
15.60
|
16.30
|
16.09
|
16.18
|
6,051,600
|
|
|
9/23/2022
|
-0.15 / -0.91%
|
16.70
|
17.10
|
16.40
|
16.40
|
16.71
|
16.28
|
5,730,000
|
|
|
9/22/2022
|
+0.50 / +3.06%
|
16.30
|
16.85
|
16.30
|
16.85
|
16.60
|
16.43
|
4,443,500
|
|
|
9/21/2022
|
+0.65 / +4.14%
|
15.50
|
16.60
|
15.30
|
16.35
|
16.30
|
15.95
|
6,466,800
|
|
|
9/20/2022
|
-0.20 / -1.26%
|
16.10
|
16.20
|
15.00
|
15.70
|
15.64
|
15.31
|
2,770,800
|
|
|
9/19/2022
|
-0.10 / -0.63%
|
16.20
|
16.40
|
15.80
|
15.90
|
16.15
|
15.51
|
6,715,000
|
|
|
9/16/2022
|
+0.50 / +3.23%
|
15.50
|
16.20
|
15.40
|
16.00
|
15.88
|
15.60
|
6,663,300
|
|
|
9/15/2022
|
-0.10 / -0.64%
|
15.75
|
15.85
|
15.45
|
15.50
|
15.65
|
15.12
|
1,853,000
|
|
|
9/14/2022
|
+0.50 / +3.31%
|
14.85
|
15.65
|
14.75
|
15.60
|
15.40
|
15.21
|
4,214,400
|
|
|
9/13/2022
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.80
|
15.10
|
14.94
|
14.73
|
1,321,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.03
|
14.63
|
1,057,500
|
|
|
9/9/2022
|
+0.05 / +0.33%
|
15.10
|
15.25
|
14.40
|
15.00
|
14.76
|
14.63
|
2,341,800
|
|
|
9/8/2022
|
-0.60 / -3.86%
|
15.70
|
15.70
|
14.95
|
14.95
|
15.25
|
14.58
|
1,959,900
|
|
|
9/7/2022
|
+0.10 / +0.65%
|
15.45
|
16.10
|
15.30
|
15.55
|
15.76
|
15.17
|
4,259,900
|
|
|
9/6/2022
|
+0.40 / +2.66%
|
15.20
|
15.65
|
15.20
|
15.45
|
15.47
|
15.07
|
3,040,000
|
|
|
9/5/2022
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.07
|
14.68
|
940,600
|
|
|
8/31/2022
|
+0.30 / +2.03%
|
15.10
|
15.20
|
14.70
|
15.10
|
14.98
|
14.73
|
1,525,600
|
|
|
8/30/2022
|
-0.10 / -0.67%
|
15.00
|
15.15
|
14.75
|
14.80
|
14.95
|
14.43
|
1,643,900
|
|
|
8/29/2022
|
-0.30 / -1.97%
|
15.05
|
15.20
|
14.40
|
14.90
|
14.77
|
14.53
|
3,156,600
|
|
|
8/26/2022
|
-0.45 / -2.88%
|
15.65
|
15.80
|
15.15
|
15.20
|
15.45
|
14.82
|
2,127,800
|
|
|
8/25/2022
|
-0.05 / -0.32%
|
15.70
|
15.95
|
15.60
|
15.65
|
15.76
|
15.26
|
1,641,200
|
|
|
8/24/2022
|
+0.10 / +0.64%
|
15.85
|
15.95
|
15.55
|
15.70
|
15.71
|
15.31
|
1,241,700
|
|
|
8/23/2022
|
+0.70 / +4.70%
|
14.70
|
15.65
|
14.65
|
15.60
|
15.19
|
15.21
|
2,356,300
|
|
|
8/22/2022
|
-0.65 / -4.18%
|
15.40
|
15.60
|
14.90
|
14.90
|
15.21
|
14.53
|
3,191,400
|
|
|
8/19/2022
|
-0.40 / -2.51%
|
15.90
|
16.10
|
15.50
|
15.55
|
15.79
|
15.17
|
2,980,800
|
|
|
8/18/2022
|
-0.25 / -1.54%
|
16.10
|
16.25
|
15.95
|
15.95
|
16.07
|
15.56
|
1,740,300
|
|
|
8/17/2022
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.43
|
15.80
|
2,542,600
|
|
|
8/16/2022
|
+0.40 / +2.48%
|
16.15
|
16.50
|
16.10
|
16.50
|
16.34
|
16.09
|
2,692,800
|
|
|
|