|
|
Closing price on 3/17/2026
|
|
| Open |
12.55 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
970,700 |
| Split-adjusted Price |
12.45 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.10 / -0.80%
|
12.55
|
12.70
|
12.40
|
12.45
|
12.51
|
12.45
|
970,700
|
|
|
3/16/2026
|
-0.20 / -1.57%
|
12.80
|
13.15
|
12.45
|
12.55
|
12.77
|
12.55
|
1,319,200
|
|
|
3/13/2026
|
+0.80 / +6.69%
|
11.90
|
12.75
|
11.80
|
12.75
|
12.52
|
12.75
|
1,954,600
|
|
|
3/12/2026
|
+0.20 / +1.70%
|
11.70
|
12.20
|
11.70
|
11.95
|
11.96
|
11.95
|
913,500
|
|
|
3/11/2026
|
+0.55 / +4.91%
|
11.20
|
11.80
|
11.20
|
11.75
|
11.64
|
11.75
|
1,093,000
|
|
|
3/10/2026
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.95
|
11.20
|
11.23
|
11.20
|
1,062,300
|
|
|
3/9/2026
|
-0.80 / -6.67%
|
11.20
|
11.45
|
11.20
|
11.20
|
11.20
|
11.20
|
1,754,200
|
|
|
3/6/2026
|
-0.60 / -4.76%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.17
|
12.00
|
1,289,600
|
|
|
3/5/2026
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.45
|
12.60
|
12.64
|
12.60
|
1,518,100
|
|
|
3/4/2026
|
-0.20 / -1.57%
|
12.75
|
12.80
|
12.05
|
12.50
|
12.40
|
12.50
|
1,469,800
|
|
|
3/3/2026
|
-0.35 / -2.68%
|
13.05
|
13.20
|
12.60
|
12.70
|
12.85
|
12.70
|
1,744,800
|
|
|
3/2/2026
|
-0.55 / -4.04%
|
13.05
|
13.35
|
13.05
|
13.05
|
13.19
|
13.05
|
1,409,700
|
|
|
2/27/2026
|
-0.25 / -1.81%
|
13.80
|
13.95
|
13.60
|
13.60
|
13.70
|
13.60
|
758,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.60
|
13.85
|
13.78
|
13.85
|
719,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.85
|
13.85
|
13.99
|
13.85
|
924,200
|
|
|
2/24/2026
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
13.85
|
13.86
|
13.85
|
610,100
|
|
|
2/23/2026
|
+0.20 / +1.47%
|
13.75
|
14.00
|
13.70
|
13.80
|
13.88
|
13.80
|
546,700
|
|
|
2/13/2026
|
-0.10 / -0.73%
|
13.70
|
13.85
|
13.60
|
13.60
|
13.67
|
13.60
|
442,700
|
|
|
2/12/2026
|
-0.15 / -1.08%
|
13.85
|
13.95
|
13.65
|
13.70
|
13.75
|
13.70
|
323,500
|
|
|
2/11/2026
|
+0.20 / +1.47%
|
13.60
|
13.95
|
13.60
|
13.85
|
13.78
|
13.85
|
472,300
|
|
|
2/10/2026
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.65
|
13.64
|
13.65
|
684,500
|
|
|
2/9/2026
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.76
|
13.75
|
325,800
|
|
|
2/6/2026
|
-0.55 / -3.86%
|
14.15
|
14.15
|
13.60
|
13.70
|
13.86
|
13.70
|
940,700
|
|
|
2/5/2026
|
-0.25 / -1.72%
|
14.60
|
14.80
|
14.20
|
14.25
|
14.45
|
14.25
|
502,600
|
|
|
2/4/2026
|
+0.35 / +2.47%
|
14.35
|
14.55
|
14.10
|
14.50
|
14.37
|
14.50
|
912,800
|
|
|
2/3/2026
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.10
|
14.15
|
14.19
|
14.15
|
512,800
|
|
|
2/2/2026
|
+0.25 / +1.81%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.01
|
14.10
|
594,800
|
|
|
1/30/2026
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.80
|
13.85
|
13.90
|
13.85
|
451,000
|
|
|
1/29/2026
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.88
|
13.80
|
468,900
|
|
|
1/28/2026
|
+0.20 / +1.45%
|
13.85
|
14.05
|
13.80
|
14.00
|
13.89
|
14.00
|
722,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|