|
|
Closing price on 1/23/2026
|
|
| Open |
14.65 |
| High |
14.75 |
| Low |
14.30 |
| Volume |
816,500 |
| Split-adjusted Price |
14.45 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20 / -1.37%
|
14.65
|
14.75
|
14.30
|
14.45
|
14.47
|
14.45
|
816,500
|
|
|
1/22/2026
|
+0.15 / +1.03%
|
14.40
|
15.00
|
14.35
|
14.65
|
14.64
|
14.65
|
1,214,800
|
|
|
1/21/2026
|
-0.30 / -2.03%
|
14.65
|
14.65
|
14.15
|
14.50
|
14.35
|
14.50
|
1,222,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.55
|
14.80
|
14.71
|
14.80
|
1,093,800
|
|
|
1/19/2026
|
+0.30 / +2.07%
|
14.50
|
15.45
|
14.45
|
14.80
|
14.99
|
14.80
|
2,091,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.35
|
14.50
|
14.57
|
14.50
|
2,040,400
|
|
|
1/15/2026
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.20
|
14.50
|
14.37
|
14.50
|
1,084,400
|
|
|
1/14/2026
|
-0.35 / -2.36%
|
14.85
|
14.95
|
14.30
|
14.45
|
14.58
|
14.45
|
1,779,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.66
|
14.80
|
1,089,400
|
|
|
1/12/2026
|
+0.95 / +6.86%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.22
|
14.80
|
1,323,600
|
|
|
1/9/2026
|
-0.70 / -4.81%
|
14.55
|
14.55
|
13.85
|
13.85
|
14.14
|
13.85
|
1,858,700
|
|
|
1/8/2026
|
-0.25 / -1.69%
|
14.80
|
14.85
|
14.40
|
14.55
|
14.62
|
14.55
|
1,060,900
|
|
|
1/7/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.65
|
14.80
|
791,000
|
|
|
1/6/2026
|
+0.35 / +2.46%
|
14.25
|
14.60
|
14.10
|
14.60
|
14.35
|
14.60
|
785,200
|
|
|
1/5/2026
|
-0.35 / -2.40%
|
14.70
|
14.80
|
14.20
|
14.25
|
14.48
|
14.25
|
773,800
|
|
|
12/31/2025
|
-0.30 / -2.01%
|
14.90
|
14.95
|
14.60
|
14.60
|
14.72
|
14.60
|
673,700
|
|
|
12/30/2025
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.50
|
14.90
|
14.84
|
14.90
|
483,400
|
|
|
12/29/2025
|
+0.05 / +0.34%
|
14.85
|
15.10
|
14.80
|
14.85
|
14.91
|
14.85
|
468,500
|
|
|
12/26/2025
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
15.02
|
14.80
|
1,224,600
|
|
|
12/25/2025
|
-0.45 / -2.88%
|
15.65
|
15.75
|
15.20
|
15.20
|
15.42
|
15.20
|
1,745,600
|
|
|
12/24/2025
|
+0.10 / +0.64%
|
15.55
|
15.75
|
15.50
|
15.65
|
15.61
|
15.65
|
640,000
|
|
|
12/23/2025
|
-0.75 / -4.60%
|
16.40
|
16.40
|
15.20
|
15.55
|
15.72
|
15.55
|
2,674,400
|
|
|
12/22/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.15
|
16.30
|
16.28
|
16.30
|
1,196,300
|
|
|
12/19/2025
|
-0.35 / -2.10%
|
16.65
|
16.65
|
16.30
|
16.30
|
16.44
|
16.30
|
1,447,200
|
|
|
12/18/2025
|
+1.00 / +6.39%
|
15.60
|
16.70
|
15.60
|
16.65
|
16.38
|
16.65
|
2,983,700
|
|
|
12/17/2025
|
-0.25 / -1.57%
|
16.00
|
16.20
|
15.65
|
15.65
|
15.96
|
15.65
|
698,400
|
|
|
12/16/2025
|
+0.75 / +4.82%
|
15.45
|
16.60
|
15.45
|
16.30
|
16.20
|
15.90
|
2,438,200
|
|
|
12/15/2025
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.45
|
15.55
|
15.59
|
15.17
|
465,100
|
|
|
12/12/2025
|
-0.25 / -1.58%
|
15.90
|
16.10
|
15.00
|
15.60
|
15.67
|
15.22
|
1,161,900
|
|
|
12/11/2025
|
-0.60 / -3.65%
|
16.35
|
17.00
|
15.85
|
15.85
|
16.52
|
15.46
|
1,955,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|