|
|
Closing price on 1/9/2026
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
13.85 |
| Volume |
1,858,700 |
| Split-adjusted Price |
13.85 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.55
|
16.55
|
15.90
|
16.45
|
16.25
|
16.05
|
1,771,400
|
|
|
12/9/2025
|
+0.05 / +0.30%
|
16.25
|
16.45
|
15.70
|
16.45
|
16.07
|
16.05
|
1,559,200
|
|
|
12/8/2025
|
+1.05 / +6.84%
|
15.35
|
16.40
|
15.35
|
16.40
|
15.84
|
16.00
|
3,509,400
|
|
|
12/5/2025
|
+0.15 / +0.99%
|
15.10
|
15.50
|
14.95
|
15.35
|
15.17
|
14.97
|
1,114,900
|
|
|
12/4/2025
|
+0.25 / +1.67%
|
15.00
|
15.20
|
14.95
|
15.20
|
15.09
|
14.83
|
584,300
|
|
|
12/3/2025
|
+0.20 / +1.36%
|
14.80
|
14.95
|
14.70
|
14.95
|
14.84
|
14.58
|
260,800
|
|
|
12/2/2025
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.75
|
14.65
|
14.39
|
469,200
|
|
|
12/1/2025
|
-0.10 / -0.68%
|
14.85
|
15.00
|
14.50
|
14.65
|
14.77
|
14.29
|
368,000
|
|
|
11/28/2025
|
-0.15 / -1.01%
|
14.90
|
15.15
|
14.75
|
14.75
|
14.92
|
14.39
|
634,300
|
|
|
11/27/2025
|
-0.10 / -0.67%
|
15.05
|
15.20
|
14.90
|
14.90
|
15.01
|
14.53
|
548,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|