|
|
Closing price on 9/8/2017
|
|
| Open |
20.65 |
| High |
20.90 |
| Low |
20.60 |
| Volume |
518,720 |
| Split-adjusted Price |
13.33 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.60
|
20.70
|
20.70
|
13.33
|
518,720
|
|
|
9/7/2017
|
-0.30 / -1.43%
|
20.95
|
21.30
|
20.65
|
20.65
|
20.82
|
13.30
|
604,370
|
|
|
9/6/2017
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.60
|
20.95
|
20.78
|
13.50
|
716,350
|
|
|
9/5/2017
|
-0.30 / -1.41%
|
21.40
|
21.40
|
21.05
|
21.05
|
21.11
|
13.56
|
693,444
|
|
|
9/1/2017
|
+0.25 / +1.18%
|
21.10
|
21.50
|
21.00
|
21.35
|
21.33
|
13.75
|
788,134
|
|
|
8/31/2017
|
-0.30 / -1.40%
|
21.10
|
21.50
|
21.00
|
21.10
|
21.19
|
13.59
|
766,194
|
|
|
8/30/2017
|
-0.20 / -0.93%
|
21.60
|
21.65
|
21.20
|
21.40
|
21.43
|
13.79
|
786,664
|
|
|
8/29/2017
|
+0.85 / +4.10%
|
20.80
|
21.70
|
20.75
|
21.60
|
21.30
|
13.91
|
1,560,614
|
|
|
8/28/2017
|
-0.25 / -1.19%
|
21.00
|
21.25
|
20.65
|
20.75
|
20.89
|
13.37
|
870,764
|
|
|
8/25/2017
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.45
|
21.00
|
20.61
|
13.53
|
1,011,674
|
|
|
8/24/2017
|
+0.10 / +0.49%
|
20.40
|
20.95
|
20.40
|
20.50
|
20.55
|
13.21
|
1,156,374
|
|
|
8/23/2017
|
-0.30 / -1.45%
|
20.70
|
21.30
|
20.40
|
20.40
|
20.67
|
13.14
|
1,280,334
|
|
|
8/22/2017
|
-1.30 / -5.91%
|
21.90
|
22.00
|
20.70
|
20.70
|
21.12
|
13.33
|
2,032,744
|
|
|
8/21/2017
|
-1.00 / -4.35%
|
22.80
|
23.00
|
22.00
|
22.00
|
22.50
|
14.17
|
1,271,974
|
|
|
8/18/2017
|
-0.20 / -0.86%
|
23.00
|
23.35
|
22.70
|
23.00
|
23.03
|
14.82
|
612,430
|
|
|
8/17/2017
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.10
|
23.20
|
23.32
|
14.95
|
626,150
|
|
|
8/16/2017
|
+0.35 / +1.51%
|
23.25
|
23.85
|
23.10
|
23.60
|
23.43
|
15.20
|
1,171,680
|
|
|
8/15/2017
|
+0.95 / +4.26%
|
22.70
|
23.40
|
22.70
|
23.25
|
23.11
|
14.98
|
1,417,660
|
|
|
8/14/2017
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.30
|
22.24
|
14.37
|
908,260
|
|
|
8/11/2017
|
-0.25 / -1.10%
|
22.60
|
22.75
|
22.00
|
22.55
|
22.37
|
14.53
|
755,310
|
|
|
8/10/2017
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.68
|
14.69
|
643,100
|
|
|
8/9/2017
|
+0.20 / +0.90%
|
22.30
|
22.90
|
22.25
|
22.50
|
22.49
|
14.49
|
1,497,540
|
|
|
8/8/2017
|
-1.30 / -5.51%
|
23.25
|
23.60
|
22.30
|
22.30
|
22.90
|
14.37
|
2,724,590
|
|
|
8/7/2017
|
-0.40 / -1.67%
|
24.00
|
24.45
|
23.55
|
23.60
|
23.84
|
15.20
|
1,230,200
|
|
|
8/4/2017
|
-0.10 / -0.41%
|
24.35
|
24.50
|
23.80
|
24.00
|
23.99
|
15.46
|
721,860
|
|
|
8/3/2017
|
+0.60 / +2.55%
|
23.50
|
24.20
|
23.00
|
24.10
|
23.50
|
15.52
|
1,410,770
|
|
|
8/2/2017
|
-0.75 / -3.09%
|
24.10
|
24.25
|
23.40
|
23.50
|
23.71
|
15.14
|
1,177,540
|
|
|
8/1/2017
|
-0.50 / -2.02%
|
24.75
|
24.80
|
24.10
|
24.25
|
24.39
|
15.62
|
898,430
|
|
|
7/31/2017
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.30
|
24.75
|
24.56
|
15.94
|
598,440
|
|
|
7/28/2017
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.50
|
24.75
|
24.88
|
15.94
|
708,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|