|
|
Closing price on 1/7/2019
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
13.20 |
| Volume |
1,426,360 |
| Split-adjusted Price |
10.66 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
-0.95 / -6.71%
|
14.10
|
14.40
|
13.20
|
13.20
|
13.60
|
10.66
|
1,426,360
|
|
|
1/4/2019
|
+0.05 / +0.35%
|
14.00
|
14.20
|
13.80
|
14.15
|
13.97
|
11.43
|
170,900
|
|
|
1/3/2019
|
-0.40 / -2.76%
|
14.45
|
14.60
|
14.10
|
14.10
|
14.33
|
11.39
|
782,060
|
|
|
1/2/2019
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.62
|
11.71
|
417,950
|
|
|
12/28/2018
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.90
|
14.90
|
14.94
|
12.04
|
325,570
|
|
|
12/27/2018
|
+0.05 / +0.33%
|
15.50
|
15.50
|
14.95
|
15.05
|
15.17
|
12.16
|
571,760
|
|
|
12/26/2018
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.96
|
12.12
|
1,488,120
|
|
|
12/25/2018
|
0.00 / 0.00%
|
14.50
|
15.30
|
14.50
|
15.05
|
14.85
|
12.16
|
4,480,029
|
|
|
12/24/2018
|
-0.10 / -0.66%
|
15.15
|
15.35
|
15.05
|
15.05
|
15.21
|
12.16
|
990,150
|
|
|
12/21/2018
|
-0.05 / -0.33%
|
15.05
|
15.25
|
14.95
|
15.15
|
15.16
|
12.24
|
475,320
|
|
|
12/20/2018
|
+0.15 / +1.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.08
|
12.28
|
1,246,063
|
|
|
12/19/2018
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.05
|
15.05
|
15.18
|
12.16
|
520,330
|
|
|
12/18/2018
|
-0.55 / -3.50%
|
15.35
|
15.45
|
14.95
|
15.15
|
15.18
|
12.24
|
1,139,480
|
|
|
12/17/2018
|
-0.60 / -3.68%
|
16.25
|
16.25
|
15.70
|
15.70
|
16.01
|
12.68
|
1,694,770
|
|
|
12/14/2018
|
-0.25 / -1.51%
|
16.55
|
16.60
|
16.30
|
16.30
|
16.44
|
13.17
|
594,090
|
|
|
12/13/2018
|
+0.15 / +0.91%
|
16.40
|
16.75
|
16.40
|
16.55
|
16.55
|
13.37
|
1,496,180
|
|
|
12/12/2018
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.30
|
16.40
|
16.43
|
13.25
|
724,580
|
|
|
12/11/2018
|
+0.10 / +0.61%
|
16.30
|
16.45
|
16.10
|
16.40
|
16.27
|
13.25
|
1,864,630
|
|
|
12/10/2018
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.36
|
13.17
|
642,360
|
|
|
12/7/2018
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.45
|
16.50
|
16.59
|
13.33
|
938,980
|
|
|
12/6/2018
|
+0.60 / +3.75%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.49
|
13.41
|
3,329,290
|
|
|
12/5/2018
|
+0.05 / +0.31%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.92
|
12.93
|
398,490
|
|
|
12/4/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.75
|
15.95
|
15.92
|
12.89
|
1,667,630
|
|
|
12/3/2018
|
+0.15 / +0.95%
|
16.10
|
16.40
|
15.90
|
15.95
|
16.05
|
12.89
|
1,355,260
|
|
|
11/30/2018
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.65
|
15.80
|
15.79
|
12.76
|
157,790
|
|
|
11/29/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.80
|
16.01
|
12.76
|
721,340
|
|
|
11/28/2018
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.71
|
12.76
|
341,500
|
|
|
11/27/2018
|
0.00 / 0.00%
|
15.75
|
15.95
|
15.70
|
15.85
|
15.83
|
12.81
|
445,910
|
|
|
11/26/2018
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.80
|
15.85
|
15.89
|
12.81
|
2,552,188
|
|
|
11/23/2018
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.07
|
12.85
|
715,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|