|
|
Closing price on 11/22/2021
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
16.65 |
| Volume |
6,728,600 |
| Split-adjusted Price |
16.24 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-1.25 / -6.98%
|
18.00
|
18.15
|
16.65
|
16.65
|
17.03
|
16.24
|
6,728,600
|
|
|
11/19/2021
|
-0.15 / -0.83%
|
18.20
|
18.75
|
16.80
|
17.90
|
18.11
|
17.46
|
8,134,000
|
|
|
11/18/2021
|
+0.25 / +1.40%
|
17.80
|
18.70
|
17.60
|
18.05
|
18.12
|
17.60
|
6,234,200
|
|
|
11/17/2021
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.87
|
17.36
|
3,024,300
|
|
|
11/16/2021
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.25
|
18.00
|
17.90
|
17.55
|
6,236,700
|
|
|
11/15/2021
|
+0.25 / +1.41%
|
17.90
|
18.40
|
17.50
|
18.00
|
17.88
|
17.55
|
7,929,400
|
|
|
11/12/2021
|
+0.45 / +2.56%
|
17.70
|
18.25
|
17.30
|
18.05
|
17.87
|
17.31
|
6,023,800
|
|
|
11/11/2021
|
-0.10 / -0.56%
|
17.90
|
18.15
|
17.30
|
17.60
|
17.76
|
16.88
|
6,232,700
|
|
|
11/10/2021
|
+1.10 / +6.63%
|
16.80
|
17.70
|
16.45
|
17.70
|
17.17
|
16.98
|
10,410,000
|
|
|
11/9/2021
|
+0.05 / +0.30%
|
16.60
|
16.95
|
16.40
|
16.60
|
16.63
|
15.92
|
4,034,400
|
|
|
11/8/2021
|
+0.15 / +0.91%
|
16.40
|
16.80
|
16.25
|
16.55
|
16.51
|
15.87
|
4,680,500
|
|
|
11/5/2021
|
+0.15 / +0.92%
|
16.45
|
16.50
|
16.10
|
16.40
|
16.27
|
15.73
|
2,747,200
|
|
|
11/4/2021
|
+0.15 / +0.93%
|
16.05
|
16.55
|
15.80
|
16.25
|
16.22
|
15.58
|
4,248,000
|
|
|
11/3/2021
|
-1.20 / -6.94%
|
17.40
|
17.55
|
16.10
|
16.10
|
16.70
|
15.44
|
9,223,500
|
|
|
11/2/2021
|
+0.80 / +4.85%
|
16.50
|
17.35
|
16.50
|
17.30
|
16.80
|
16.59
|
6,276,100
|
|
|
11/1/2021
|
-0.40 / -2.37%
|
17.00
|
17.10
|
16.40
|
16.50
|
16.78
|
15.82
|
5,900,600
|
|
|
10/29/2021
|
+0.40 / +2.42%
|
16.70
|
17.45
|
16.55
|
16.90
|
16.91
|
16.21
|
5,530,600
|
|
|
10/28/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.45
|
16.50
|
16.58
|
15.82
|
4,160,900
|
|
|
10/27/2021
|
+0.15 / +0.91%
|
16.45
|
16.95
|
16.35
|
16.60
|
16.63
|
15.92
|
4,766,500
|
|
|
10/26/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.45
|
16.22
|
15.78
|
3,823,100
|
|
|
10/25/2021
|
-0.15 / -0.91%
|
16.50
|
16.80
|
16.20
|
16.35
|
16.47
|
15.68
|
4,325,000
|
|
|
10/22/2021
|
+0.75 / +4.76%
|
16.05
|
16.85
|
16.05
|
16.50
|
16.46
|
15.82
|
8,852,200
|
|
|
10/21/2021
|
+0.45 / +2.94%
|
15.40
|
15.85
|
15.20
|
15.75
|
15.43
|
15.10
|
3,813,500
|
|
|
10/20/2021
|
-0.10 / -0.65%
|
15.60
|
15.65
|
15.00
|
15.30
|
15.31
|
14.67
|
3,864,400
|
|
|
10/19/2021
|
+0.10 / +0.65%
|
15.30
|
15.75
|
15.00
|
15.40
|
15.48
|
14.77
|
3,489,600
|
|
|
10/18/2021
|
-0.35 / -2.24%
|
15.65
|
15.90
|
15.30
|
15.30
|
15.54
|
14.67
|
4,166,400
|
|
|
10/15/2021
|
-0.15 / -0.95%
|
15.85
|
16.00
|
15.45
|
15.65
|
15.72
|
15.01
|
4,492,200
|
|
|
10/14/2021
|
+0.15 / +0.96%
|
15.70
|
16.15
|
15.65
|
15.80
|
15.92
|
15.15
|
4,537,500
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.55
|
15.65
|
15.67
|
15.01
|
2,859,700
|
|
|
10/12/2021
|
+0.40 / +2.61%
|
15.35
|
15.95
|
15.30
|
15.75
|
15.63
|
15.10
|
7,199,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|