|
Closing price on 1/15/2016
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
68,280 |
| Split-adjusted Price |
11.49 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.42
|
11.49
|
68,280
|
|
|
1/14/2016
|
-0.40 / -2.02%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.41
|
11.43
|
242,550
|
|
|
1/13/2016
|
-0.20 / -1.00%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.76
|
11.67
|
4,150
|
|
|
1/12/2016
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.67
|
11.78
|
197,150
|
|
|
1/11/2016
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.30
|
19.60
|
19.58
|
11.55
|
164,010
|
|
|
1/8/2016
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.98
|
11.73
|
272,640
|
|
|
1/7/2016
|
-0.10 / -0.49%
|
20.20
|
20.20
|
19.70
|
20.20
|
19.92
|
11.90
|
554,860
|
|
|
1/6/2016
|
-0.20 / -0.98%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.31
|
11.96
|
37,610
|
|
|
1/5/2016
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.36
|
12.08
|
121,620
|
|
|
1/4/2016
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.57
|
12.14
|
231,090
|
|
|
12/31/2015
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.10
|
20.40
|
20.30
|
12.02
|
123,730
|
|
|
12/30/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.26
|
11.96
|
69,120
|
|
|
12/29/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.19
|
11.96
|
20,360
|
|
|
12/28/2015
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.20
|
11.90
|
149,420
|
|
|
12/25/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.10
|
11.96
|
53,090
|
|
|
12/24/2015
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.22
|
11.96
|
39,910
|
|
|
12/23/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.14
|
11.90
|
52,620
|
|
|
12/22/2015
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.14
|
11.96
|
136,750
|
|
|
12/21/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.19
|
11.78
|
65,430
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.23
|
11.78
|
83,690
|
|
|
12/17/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.02
|
11.78
|
77,350
|
|
|
12/16/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
11.78
|
119,590
|
|
|
12/15/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
72,870
|
|
|
12/14/2015
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
51,230
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.03
|
11.90
|
7,590
|
|
|
12/10/2015
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.02
|
11.90
|
87,860
|
|
|
12/9/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
11.96
|
114,300
|
|
|
12/8/2015
|
+0.20 / +1.00%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.08
|
11.96
|
95,140
|
|
|
12/7/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.00
|
11.84
|
12,200
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.03
|
11.84
|
61,380
|
|
|