|
Closing price on 11/21/2012
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
500,620 |
| Split-adjusted Price |
5.75 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2012
|
-0.10 / -0.54%
|
18.20
|
18.60
|
18.10
|
18.40
|
18.40
|
5.75
|
500,620
|
|
|
11/20/2012
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.50
|
5.78
|
793,110
|
|
|
11/19/2012
|
+0.80 / +4.52%
|
18.50
|
18.50
|
17.80
|
18.50
|
18.50
|
5.78
|
645,430
|
|
|
11/16/2012
|
+0.80 / +4.73%
|
16.60
|
17.70
|
16.50
|
17.70
|
17.70
|
5.53
|
442,140
|
|
|
11/15/2012
|
-0.20 / -1.17%
|
17.00
|
17.40
|
16.50
|
16.90
|
16.90
|
5.28
|
418,640
|
|
|
11/14/2012
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
5.34
|
449,950
|
|
|
11/13/2012
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
5.09
|
624,910
|
|
|
11/12/2012
|
+0.70 / +4.70%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.60
|
4.87
|
335,020
|
|
|
11/9/2012
|
-2.20 / -12.87%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
4.66
|
291,020
|
|
|
11/8/2012
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.90
|
17.10
|
17.10
|
4.45
|
284,800
|
|
|
11/7/2012
|
+0.60 / +3.64%
|
16.60
|
17.30
|
16.20
|
17.10
|
17.10
|
4.45
|
215,750
|
|
|
11/6/2012
|
+0.70 / +4.43%
|
15.30
|
16.50
|
15.30
|
16.50
|
16.50
|
4.30
|
180,930
|
|
|
11/5/2012
|
-0.60 / -3.66%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.80
|
4.11
|
138,680
|
|
|
11/2/2012
|
-0.80 / -4.65%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.40
|
4.27
|
303,440
|
|
|
11/1/2012
|
-0.50 / -2.82%
|
17.30
|
17.70
|
17.10
|
17.20
|
17.20
|
4.48
|
80,670
|
|
|
10/31/2012
|
+0.40 / +2.31%
|
17.80
|
18.10
|
17.50
|
17.70
|
17.70
|
4.61
|
153,410
|
|
|
10/30/2012
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
4.51
|
122,480
|
|
|
10/29/2012
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.30
|
22,730
|
|
|
10/26/2012
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
4.32
|
40,160
|
|
|
10/25/2012
|
-0.40 / -2.35%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.32
|
25,020
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
4.43
|
13,980
|
|
|
10/23/2012
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
4.43
|
9,560
|
|
|
10/22/2012
|
-0.20 / -1.18%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
4.37
|
4,670
|
|
|
10/19/2012
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
4.43
|
73,530
|
|
|
10/18/2012
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
4.40
|
82,820
|
|
|
10/17/2012
|
-0.30 / -1.75%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
4.37
|
31,900
|
|
|
10/16/2012
|
+0.10 / +0.59%
|
17.10
|
17.70
|
17.10
|
17.10
|
17.10
|
4.45
|
23,040
|
|
|
10/15/2012
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.60
|
17.00
|
17.00
|
4.43
|
41,930
|
|
|
10/12/2012
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.48
|
17,070
|
|
|
10/11/2012
|
+0.40 / +2.41%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.00
|
4.43
|
57,260
|
|
|