|
Closing price on 11/20/2017
|
|
| Open |
23.75 |
| High |
23.80 |
| Low |
23.15 |
| Volume |
827,040 |
| Split-adjusted Price |
15.14 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
-0.25 / -1.05%
|
23.75
|
23.80
|
23.15
|
23.50
|
23.45
|
15.14
|
827,040
|
|
|
11/17/2017
|
-0.45 / -1.86%
|
24.20
|
24.45
|
23.75
|
23.75
|
24.01
|
15.30
|
1,284,410
|
|
|
11/16/2017
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.80
|
24.20
|
24.14
|
15.59
|
1,515,340
|
|
|
11/15/2017
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.55
|
23.80
|
23.74
|
15.33
|
534,550
|
|
|
11/14/2017
|
-0.10 / -0.42%
|
24.10
|
24.50
|
23.80
|
23.80
|
24.14
|
15.33
|
1,553,080
|
|
|
11/13/2017
|
+0.75 / +3.24%
|
23.25
|
24.00
|
23.05
|
23.90
|
23.45
|
15.40
|
1,355,560
|
|
|
11/10/2017
|
-0.15 / -0.64%
|
23.30
|
23.50
|
22.95
|
23.15
|
23.19
|
14.91
|
883,980
|
|
|
11/9/2017
|
+0.55 / +2.42%
|
22.90
|
23.45
|
22.80
|
23.30
|
23.09
|
15.01
|
993,460
|
|
|
11/8/2017
|
+0.35 / +1.56%
|
22.50
|
22.75
|
22.45
|
22.75
|
22.67
|
14.66
|
648,600
|
|
|
11/7/2017
|
-0.25 / -1.10%
|
22.80
|
22.85
|
22.40
|
22.40
|
22.64
|
14.43
|
584,830
|
|
|
11/6/2017
|
+0.25 / +1.12%
|
22.40
|
22.85
|
22.30
|
22.65
|
22.61
|
14.59
|
495,840
|
|
|
11/3/2017
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.20
|
22.40
|
21.85
|
14.43
|
673,760
|
|
|
11/2/2017
|
-1.00 / -4.35%
|
23.00
|
23.20
|
22.00
|
22.00
|
22.58
|
14.17
|
630,280
|
|
|
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
|
|
|