|
|
Closing price on 11/23/2020
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.85 |
| Volume |
1,297,360 |
| Split-adjusted Price |
10.63 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
-0.05 / -0.41%
|
12.10
|
12.20
|
11.85
|
12.10
|
12.05
|
10.63
|
1,297,360
|
|
|
11/20/2020
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.15
|
12.10
|
10.67
|
1,349,990
|
|
|
11/19/2020
|
+0.25 / +2.09%
|
12.00
|
12.40
|
11.95
|
12.20
|
12.22
|
10.72
|
3,570,310
|
|
|
11/18/2020
|
+0.25 / +2.14%
|
11.70
|
11.95
|
11.65
|
11.95
|
11.81
|
10.50
|
2,342,510
|
|
|
11/17/2020
|
+0.45 / +4.00%
|
11.40
|
11.70
|
11.25
|
11.70
|
11.49
|
10.28
|
1,783,980
|
|
|
11/16/2020
|
-0.25 / -2.17%
|
11.50
|
11.50
|
11.20
|
11.25
|
11.33
|
9.88
|
2,089,700
|
|
|
11/13/2020
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.35
|
11.50
|
11.45
|
10.10
|
1,518,370
|
|
|
11/12/2020
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.35
|
11.45
|
11.48
|
10.06
|
2,135,980
|
|
|
11/11/2020
|
+0.35 / +3.17%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.39
|
10.01
|
2,283,030
|
|
|
11/10/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.05
|
11.17
|
9.71
|
1,384,000
|
|
|
11/9/2020
|
+0.35 / +3.27%
|
10.70
|
11.05
|
10.70
|
11.05
|
10.88
|
9.71
|
1,496,360
|
|
|
11/6/2020
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
9.40
|
353,260
|
|
|
11/5/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.71
|
9.35
|
705,450
|
|
|
11/4/2020
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.84
|
9.49
|
869,890
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.82
|
9.40
|
1,003,280
|
|
|
11/2/2020
|
+0.65 / +6.47%
|
10.25
|
10.75
|
10.10
|
10.70
|
10.42
|
9.40
|
1,080,640
|
|
|
10/30/2020
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.12
|
8.83
|
660,420
|
|
|
10/29/2020
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.05
|
10.20
|
10.17
|
8.96
|
781,190
|
|
|
10/28/2020
|
-0.15 / -1.46%
|
10.20
|
10.40
|
10.15
|
10.15
|
10.28
|
8.92
|
918,910
|
|
|
10/27/2020
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.42
|
9.05
|
1,125,910
|
|
|
10/26/2020
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.72
|
9.31
|
1,012,290
|
|
|
10/23/2020
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.96
|
9.62
|
636,830
|
|
|
10/22/2020
|
+0.20 / +1.87%
|
10.70
|
10.95
|
10.70
|
10.90
|
10.80
|
9.57
|
711,660
|
|
|
10/21/2020
|
-0.40 / -3.60%
|
11.15
|
11.25
|
10.70
|
10.70
|
10.94
|
9.40
|
1,738,720
|
|
|
10/20/2020
|
-0.15 / -1.33%
|
11.20
|
11.25
|
11.05
|
11.10
|
11.15
|
9.75
|
1,063,880
|
|
|
10/19/2020
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.25
|
9.88
|
652,790
|
|
|
10/16/2020
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.26
|
9.84
|
958,780
|
|
|
10/15/2020
|
-0.15 / -1.31%
|
11.45
|
11.55
|
11.30
|
11.30
|
11.39
|
9.93
|
645,950
|
|
|
10/14/2020
|
+0.05 / +0.44%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.56
|
10.06
|
1,185,110
|
|
|
10/13/2020
|
+0.15 / +1.33%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.30
|
10.01
|
943,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|