|
Closing price on 10/16/2018
|
|
| Open |
15.15 |
| High |
15.25 |
| Low |
15.15 |
| Volume |
274,260 |
| Split-adjusted Price |
12.28 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.15
|
15.20
|
15.18
|
12.28
|
274,260
|
|
|
10/15/2018
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.00
|
15.20
|
15.21
|
12.28
|
266,810
|
|
|
10/12/2018
|
-0.55 / -3.46%
|
14.50
|
15.35
|
14.50
|
15.35
|
15.07
|
12.40
|
451,660
|
|
|
10/11/2018
|
-0.85 / -5.07%
|
16.50
|
16.50
|
15.65
|
15.90
|
16.04
|
11.85
|
672,120
|
|
|
10/10/2018
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.60
|
16.75
|
16.70
|
12.48
|
393,330
|
|
|
10/9/2018
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.75
|
16.75
|
16.83
|
12.48
|
281,420
|
|
|
10/8/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.89
|
12.52
|
332,190
|
|
|
10/5/2018
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.88
|
12.52
|
676,380
|
|
|
10/4/2018
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.70
|
16.70
|
16.82
|
12.45
|
539,000
|
|
|
10/3/2018
|
+0.20 / +1.22%
|
16.40
|
16.75
|
16.35
|
16.60
|
16.56
|
12.37
|
338,090
|
|
|
10/2/2018
|
-0.15 / -0.91%
|
16.45
|
16.50
|
16.30
|
16.40
|
16.40
|
12.22
|
456,960
|
|
|
10/1/2018
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.25
|
16.55
|
16.44
|
12.33
|
520,470
|
|
|
9/28/2018
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.60
|
16.60
|
16.68
|
12.37
|
623,950
|
|
|
9/27/2018
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.75
|
16.86
|
12.48
|
573,490
|
|
|
9/26/2018
|
+0.45 / +2.73%
|
16.50
|
17.15
|
16.50
|
16.95
|
17.00
|
12.63
|
1,244,070
|
|
|
9/25/2018
|
+0.20 / +1.23%
|
16.25
|
16.50
|
16.20
|
16.50
|
16.35
|
12.30
|
573,550
|
|
|
9/24/2018
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.25
|
16.30
|
16.35
|
12.15
|
300,570
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.15
|
16.45
|
16.33
|
12.26
|
543,400
|
|
|
9/20/2018
|
+0.15 / +0.92%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.39
|
12.26
|
429,830
|
|
|
9/19/2018
|
+0.10 / +0.62%
|
16.20
|
16.45
|
16.05
|
16.30
|
16.35
|
12.15
|
720,690
|
|
|
9/18/2018
|
+0.25 / +1.57%
|
15.90
|
16.20
|
15.75
|
16.20
|
15.92
|
12.07
|
428,220
|
|
|
9/17/2018
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.85
|
15.95
|
15.95
|
11.89
|
210,260
|
|
|
9/14/2018
|
+0.20 / +1.26%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.18
|
12.00
|
695,170
|
|
|
9/13/2018
|
+0.25 / +1.60%
|
15.65
|
16.00
|
15.60
|
15.90
|
15.87
|
11.85
|
775,746
|
|
|
9/12/2018
|
+0.15 / +0.97%
|
15.70
|
15.90
|
15.55
|
15.65
|
15.74
|
11.66
|
433,060
|
|
|
9/11/2018
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.40
|
15.50
|
15.47
|
11.55
|
800,110
|
|
|
9/10/2018
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.50
|
15.55
|
15.58
|
11.59
|
146,320
|
|
|
9/7/2018
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.45
|
15.70
|
15.53
|
11.70
|
323,400
|
|
|
9/6/2018
|
-0.10 / -0.65%
|
15.50
|
15.85
|
15.40
|
15.40
|
15.61
|
11.48
|
313,570
|
|
|
9/5/2018
|
-0.30 / -1.90%
|
15.65
|
15.90
|
15.50
|
15.50
|
15.69
|
11.55
|
353,550
|
|
|