|
|
Closing price on 11/4/2025
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.25 |
| Volume |
1,879,000 |
| Split-adjusted Price |
15.40 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.30 / +1.99%
|
15.00
|
15.60
|
14.25
|
15.40
|
14.85
|
15.40
|
1,879,000
|
|
|
11/3/2025
|
-0.45 / -2.89%
|
15.55
|
16.00
|
15.10
|
15.10
|
15.40
|
15.10
|
1,230,600
|
|
|
10/31/2025
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.76
|
15.55
|
792,400
|
|
|
10/30/2025
|
-0.15 / -0.95%
|
15.85
|
15.95
|
15.60
|
15.65
|
15.71
|
15.65
|
580,300
|
|
|
10/29/2025
|
+0.15 / +0.96%
|
15.75
|
16.05
|
15.65
|
15.80
|
15.90
|
15.80
|
1,145,200
|
|
|
10/28/2025
|
+0.15 / +0.97%
|
15.80
|
15.80
|
15.20
|
15.65
|
15.44
|
15.65
|
678,400
|
|
|
10/27/2025
|
+0.05 / +0.32%
|
15.55
|
15.80
|
15.10
|
15.50
|
15.42
|
15.50
|
979,700
|
|
|
10/24/2025
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.25
|
15.45
|
15.50
|
15.45
|
1,083,600
|
|
|
10/23/2025
|
-0.15 / -0.94%
|
16.00
|
16.45
|
15.85
|
15.85
|
16.09
|
15.85
|
710,700
|
|
|
10/22/2025
|
+0.10 / +0.63%
|
15.95
|
16.20
|
15.50
|
16.00
|
15.68
|
16.00
|
962,200
|
|
|
10/21/2025
|
-0.35 / -2.15%
|
16.00
|
16.60
|
15.55
|
15.90
|
15.92
|
15.90
|
3,032,600
|
|
|
10/20/2025
|
-1.20 / -6.88%
|
17.10
|
17.70
|
16.25
|
16.25
|
16.84
|
16.25
|
2,339,200
|
|
|
10/17/2025
|
+0.05 / +0.29%
|
17.55
|
17.95
|
17.40
|
17.45
|
17.67
|
17.45
|
2,181,900
|
|
|
10/16/2025
|
+0.30 / +1.75%
|
17.05
|
17.50
|
17.05
|
17.40
|
17.30
|
17.40
|
1,635,600
|
|
|
10/15/2025
|
-0.30 / -1.72%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.13
|
17.10
|
1,628,200
|
|
|
10/14/2025
|
-0.10 / -0.57%
|
17.80
|
18.00
|
17.15
|
17.40
|
17.57
|
17.40
|
2,120,400
|
|
|
10/13/2025
|
+0.15 / +0.86%
|
17.20
|
17.50
|
17.05
|
17.50
|
17.26
|
17.50
|
1,582,800
|
|
|
10/10/2025
|
+0.15 / +0.87%
|
17.40
|
17.80
|
17.30
|
17.35
|
17.55
|
17.35
|
1,958,400
|
|
|
10/9/2025
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.05
|
17.20
|
17.18
|
17.20
|
831,900
|
|
|
10/8/2025
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.10
|
17.15
|
17.20
|
17.15
|
1,139,000
|
|
|
10/7/2025
|
-0.30 / -1.72%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.37
|
17.10
|
1,127,600
|
|
|
10/6/2025
|
+0.70 / +4.19%
|
16.75
|
17.45
|
16.75
|
17.40
|
17.24
|
17.40
|
998,100
|
|
|
10/3/2025
|
-0.50 / -2.91%
|
17.00
|
17.20
|
16.65
|
16.70
|
16.86
|
16.70
|
1,832,200
|
|
|
10/2/2025
|
-0.20 / -1.15%
|
17.15
|
17.65
|
17.10
|
17.20
|
17.32
|
17.20
|
1,424,400
|
|
|
10/1/2025
|
0.00 / 0.00%
|
17.45
|
17.65
|
17.35
|
17.40
|
17.45
|
17.40
|
1,005,200
|
|
|
9/30/2025
|
-0.90 / -4.92%
|
18.45
|
18.45
|
17.10
|
17.40
|
17.52
|
17.40
|
3,846,400
|
|
|
9/29/2025
|
-0.50 / -2.66%
|
18.90
|
19.35
|
18.15
|
18.30
|
18.70
|
18.30
|
2,694,800
|
|
|
9/26/2025
|
-0.40 / -2.08%
|
19.25
|
19.60
|
18.55
|
18.80
|
19.06
|
18.80
|
2,834,800
|
|
|
9/25/2025
|
+0.70 / +3.78%
|
18.60
|
19.40
|
18.55
|
19.20
|
19.05
|
19.20
|
6,746,900
|
|
|
9/24/2025
|
+0.35 / +1.93%
|
18.15
|
18.65
|
18.00
|
18.50
|
18.38
|
18.50
|
1,811,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|