|
Closing price on 11/1/2017
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
759,750 |
| Split-adjusted Price |
14.82 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.00
|
23.42
|
14.82
|
759,750
|
|
|
10/31/2017
|
+0.40 / +1.77%
|
22.60
|
23.20
|
22.60
|
23.00
|
22.88
|
14.82
|
546,340
|
|
|
10/30/2017
|
-1.00 / -4.24%
|
23.70
|
23.70
|
22.50
|
22.60
|
23.03
|
14.56
|
717,290
|
|
|
10/27/2017
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.25
|
23.60
|
23.44
|
15.20
|
266,330
|
|
|
10/26/2017
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.30
|
23.65
|
23.55
|
15.24
|
798,090
|
|
|
10/25/2017
|
+0.20 / +0.85%
|
23.80
|
24.00
|
23.45
|
23.80
|
23.71
|
15.33
|
607,280
|
|
|
10/24/2017
|
+0.50 / +2.16%
|
23.10
|
23.90
|
23.10
|
23.60
|
23.55
|
15.20
|
656,230
|
|
|
10/23/2017
|
-0.90 / -3.75%
|
24.00
|
24.00
|
22.80
|
23.10
|
23.29
|
14.88
|
860,340
|
|
|
10/20/2017
|
-0.05 / -0.21%
|
24.00
|
24.45
|
23.85
|
24.00
|
24.12
|
15.46
|
1,388,800
|
|
|
10/19/2017
|
+0.15 / +0.63%
|
24.15
|
24.70
|
24.00
|
24.05
|
24.32
|
15.49
|
1,464,060
|
|
|
10/18/2017
|
+0.45 / +1.92%
|
23.75
|
24.45
|
23.50
|
23.90
|
24.08
|
15.40
|
1,625,430
|
|
|
10/17/2017
|
+0.65 / +2.85%
|
22.90
|
23.80
|
22.90
|
23.45
|
23.53
|
15.11
|
1,715,180
|
|
|
10/16/2017
|
-0.30 / -1.30%
|
23.35
|
23.40
|
22.60
|
22.80
|
23.02
|
14.69
|
760,930
|
|
|
10/13/2017
|
+0.65 / +2.90%
|
22.35
|
23.10
|
22.00
|
23.10
|
22.56
|
14.88
|
792,260
|
|
|
10/12/2017
|
-0.15 / -0.66%
|
22.60
|
22.85
|
22.35
|
22.45
|
22.50
|
14.46
|
573,550
|
|
|
10/11/2017
|
+0.55 / +2.49%
|
22.20
|
22.75
|
22.20
|
22.60
|
22.48
|
14.56
|
925,820
|
|
|
10/10/2017
|
+0.65 / +3.04%
|
21.50
|
22.10
|
21.40
|
22.05
|
21.86
|
14.20
|
662,760
|
|
|
10/9/2017
|
-0.20 / -0.93%
|
21.35
|
21.70
|
21.20
|
21.40
|
21.38
|
13.79
|
246,800
|
|
|
10/6/2017
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.45
|
21.60
|
21.63
|
13.91
|
237,270
|
|
|
10/5/2017
|
0.00 / 0.00%
|
21.90
|
21.95
|
21.45
|
21.70
|
21.63
|
13.98
|
222,100
|
|
|
10/4/2017
|
+0.50 / +2.36%
|
21.00
|
21.80
|
20.90
|
21.70
|
21.25
|
13.98
|
592,010
|
|
|
10/3/2017
|
-0.10 / -0.47%
|
21.25
|
21.40
|
20.55
|
21.20
|
20.96
|
13.66
|
736,860
|
|
|
10/2/2017
|
-0.30 / -1.39%
|
21.60
|
22.00
|
21.10
|
21.30
|
21.52
|
13.72
|
341,590
|
|
|
9/29/2017
|
-0.50 / -2.26%
|
21.95
|
22.30
|
21.60
|
21.60
|
21.76
|
13.91
|
576,000
|
|
|
9/28/2017
|
-0.50 / -2.21%
|
22.70
|
23.05
|
21.80
|
22.10
|
22.47
|
14.24
|
755,550
|
|
|
9/27/2017
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.45
|
22.60
|
22.58
|
14.56
|
708,430
|
|
|
9/26/2017
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.35
|
22.55
|
22.52
|
14.53
|
452,260
|
|
|
9/25/2017
|
+0.05 / +0.22%
|
22.95
|
22.95
|
22.40
|
22.60
|
22.63
|
14.56
|
521,420
|
|
|
9/22/2017
|
-0.25 / -1.10%
|
23.50
|
23.50
|
22.45
|
22.55
|
23.04
|
14.53
|
1,614,080
|
|
|
9/21/2017
|
+1.45 / +6.79%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.50
|
14.69
|
1,463,320
|
|
|