|
|
Closing price on 10/1/2020
|
|
| Open |
11.70 |
| High |
12.15 |
| Low |
11.70 |
| Volume |
2,558,050 |
| Split-adjusted Price |
10.58 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.45 / +3.88%
|
11.70
|
12.15
|
11.70
|
12.05
|
11.98
|
10.58
|
2,558,050
|
|
|
9/30/2020
|
+0.25 / +2.20%
|
11.25
|
11.60
|
11.20
|
11.60
|
11.36
|
10.19
|
2,047,760
|
|
|
9/29/2020
|
-0.30 / -2.58%
|
11.65
|
11.70
|
11.30
|
11.35
|
11.49
|
9.97
|
2,089,730
|
|
|
9/28/2020
|
+0.30 / +2.64%
|
11.55
|
11.70
|
11.40
|
11.65
|
11.56
|
10.23
|
2,213,600
|
|
|
9/25/2020
|
+0.65 / +6.07%
|
11.00
|
11.40
|
10.90
|
11.35
|
11.24
|
9.97
|
4,539,210
|
|
|
9/24/2020
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.80
|
9.40
|
1,446,860
|
|
|
9/23/2020
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.66
|
9.31
|
893,210
|
|
|
9/22/2020
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
9.22
|
1,428,390
|
|
|
9/21/2020
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.50
|
10.60
|
10.65
|
9.31
|
1,233,750
|
|
|
9/18/2020
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.72
|
9.40
|
674,270
|
|
|
9/17/2020
|
+0.25 / +2.38%
|
10.60
|
10.95
|
10.55
|
10.75
|
10.79
|
9.44
|
2,706,240
|
|
|
9/16/2020
|
+0.25 / +2.44%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.40
|
9.22
|
967,700
|
|
|
9/15/2020
|
-0.20 / -1.91%
|
10.40
|
10.50
|
10.20
|
10.25
|
10.36
|
9.00
|
1,494,250
|
|
|
9/14/2020
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.43
|
9.18
|
773,830
|
|
|
9/11/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.43
|
9.14
|
499,380
|
|
|
9/10/2020
|
+0.20 / +1.95%
|
10.35
|
10.65
|
10.25
|
10.45
|
10.47
|
9.18
|
1,196,280
|
|
|
9/9/2020
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.15
|
10.25
|
10.30
|
9.00
|
567,110
|
|
|
9/8/2020
|
+0.37 / +3.71%
|
10.00
|
10.35
|
9.95
|
10.35
|
10.22
|
9.09
|
2,101,870
|
|
|
9/7/2020
|
-0.07 / -0.70%
|
10.15
|
10.15
|
9.98
|
9.98
|
10.03
|
8.77
|
545,540
|
|
|
9/4/2020
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.95
|
10.05
|
10.00
|
8.83
|
510,430
|
|
|
9/3/2020
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.13
|
8.92
|
567,500
|
|
|
9/1/2020
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
8.87
|
445,850
|
|
|
8/31/2020
|
-0.10 / -0.99%
|
10.05
|
10.30
|
9.97
|
10.00
|
10.09
|
8.78
|
805,780
|
|
|
8/28/2020
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.00
|
10.10
|
10.18
|
8.87
|
909,870
|
|
|
8/27/2020
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.34
|
9.00
|
703,550
|
|
|
8/26/2020
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.00
|
10.20
|
10.21
|
8.96
|
904,260
|
|
|
8/25/2020
|
+0.24 / +2.42%
|
9.91
|
10.40
|
9.88
|
10.15
|
10.09
|
8.92
|
1,375,660
|
|
|
8/24/2020
|
+0.06 / +0.61%
|
9.97
|
10.00
|
9.91
|
9.91
|
9.96
|
8.70
|
701,880
|
|
|
8/21/2020
|
+0.06 / +0.61%
|
9.80
|
9.88
|
9.70
|
9.85
|
9.82
|
8.65
|
443,340
|
|
|
8/20/2020
|
-0.06 / -0.61%
|
9.75
|
9.89
|
9.70
|
9.79
|
9.78
|
8.60
|
673,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|