|
|
Closing price on 9/8/2022
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.95 |
| Volume |
1,959,900 |
| Split-adjusted Price |
14.58 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.13
|
15.70
|
1,977,800
|
|
|
8/12/2022
|
+0.10 / +0.63%
|
15.75
|
16.25
|
15.75
|
16.00
|
15.96
|
15.60
|
2,143,700
|
|
|
8/11/2022
|
-0.60 / -3.64%
|
16.80
|
16.80
|
15.85
|
15.90
|
16.28
|
15.51
|
3,895,000
|
|
|
8/10/2022
|
+0.10 / +0.61%
|
16.35
|
16.95
|
16.20
|
16.50
|
16.63
|
16.09
|
2,865,500
|
|
|
8/9/2022
|
-0.15 / -0.91%
|
16.55
|
16.75
|
16.35
|
16.40
|
16.52
|
15.99
|
2,355,700
|
|
|
8/8/2022
|
+0.20 / +1.22%
|
16.50
|
16.85
|
16.40
|
16.55
|
16.62
|
16.14
|
3,002,300
|
|
|
8/5/2022
|
+0.25 / +1.55%
|
16.00
|
16.40
|
15.90
|
16.35
|
16.17
|
15.95
|
2,910,500
|
|
|
8/4/2022
|
-0.05 / -0.31%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.22
|
15.70
|
2,944,700
|
|
|
8/3/2022
|
-0.15 / -0.92%
|
16.00
|
16.35
|
15.90
|
16.15
|
16.14
|
15.75
|
3,151,700
|
|
|
8/2/2022
|
+0.35 / +2.19%
|
15.95
|
16.65
|
15.95
|
16.30
|
16.37
|
15.90
|
3,352,300
|
|
|
8/1/2022
|
+0.45 / +2.90%
|
15.80
|
16.20
|
15.55
|
15.95
|
15.89
|
15.56
|
3,174,200
|
|
|
7/29/2022
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.45
|
15.50
|
15.66
|
15.12
|
2,638,300
|
|
|
7/28/2022
|
+0.10 / +0.64%
|
16.10
|
16.25
|
15.70
|
15.75
|
15.98
|
15.36
|
3,411,100
|
|
|
7/27/2022
|
+0.25 / +1.62%
|
15.10
|
15.65
|
15.10
|
15.65
|
15.48
|
15.26
|
2,330,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|