|
|
Closing price on 11/7/2022
|
|
| Open |
9.58 |
| High |
9.60 |
| Low |
8.91 |
| Volume |
1,407,200 |
| Split-adjusted Price |
8.85 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.67 / -6.99%
|
9.58
|
9.60
|
8.91
|
8.91
|
8.99
|
8.85
|
1,407,200
|
|
|
11/4/2022
|
-0.72 / -6.99%
|
10.20
|
10.30
|
9.58
|
9.58
|
9.78
|
9.51
|
1,683,500
|
|
|
11/3/2022
|
+0.34 / +3.41%
|
9.82
|
10.65
|
9.76
|
10.30
|
10.19
|
10.23
|
1,680,200
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.00
|
10.25
|
9.90
|
9.96
|
9.98
|
9.89
|
1,388,500
|
|
|
11/1/2022
|
+0.08 / +0.81%
|
9.88
|
10.15
|
9.88
|
9.96
|
9.99
|
9.89
|
1,339,100
|
|
|
10/31/2022
|
-0.07 / -0.70%
|
9.95
|
10.10
|
9.51
|
9.88
|
9.80
|
9.81
|
1,086,300
|
|
|
10/28/2022
|
+0.10 / +1.02%
|
10.15
|
10.25
|
9.78
|
9.95
|
10.02
|
9.88
|
1,705,200
|
|
|
10/27/2022
|
+0.64 / +6.95%
|
8.80
|
9.85
|
8.80
|
9.85
|
9.47
|
9.78
|
1,137,900
|
|
|
10/26/2022
|
-0.69 / -6.97%
|
9.70
|
10.10
|
9.21
|
9.21
|
9.40
|
9.14
|
1,364,100
|
|
|
10/25/2022
|
-0.25 / -2.46%
|
9.70
|
10.40
|
9.44
|
9.90
|
9.73
|
9.83
|
1,921,600
|
|
|
10/24/2022
|
-0.75 / -6.88%
|
11.00
|
11.00
|
10.15
|
10.15
|
10.24
|
10.08
|
2,630,600
|
|
|
10/21/2022
|
-0.80 / -6.84%
|
11.90
|
11.90
|
10.90
|
10.90
|
11.03
|
10.82
|
2,061,300
|
|
|
10/20/2022
|
-0.25 / -2.09%
|
11.95
|
12.05
|
11.70
|
11.70
|
11.84
|
11.62
|
750,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.80
|
11.95
|
11.98
|
11.87
|
1,078,200
|
|
|
10/18/2022
|
+0.15 / +1.27%
|
12.20
|
12.40
|
11.95
|
11.95
|
12.11
|
11.87
|
1,620,700
|
|
|
10/17/2022
|
+0.20 / +1.72%
|
11.35
|
11.85
|
11.15
|
11.80
|
11.57
|
11.72
|
1,460,500
|
|
|
10/14/2022
|
+0.40 / +3.57%
|
11.50
|
11.75
|
11.30
|
11.60
|
11.57
|
11.52
|
1,673,700
|
|
|
10/13/2022
|
+0.25 / +2.28%
|
11.10
|
11.35
|
11.00
|
11.20
|
11.20
|
11.12
|
945,800
|
|
|
10/12/2022
|
+0.15 / +1.39%
|
10.50
|
11.25
|
10.50
|
10.95
|
10.95
|
10.87
|
1,380,400
|
|
|
10/11/2022
|
-0.80 / -6.90%
|
11.30
|
11.60
|
10.80
|
10.80
|
10.92
|
10.72
|
1,918,900
|
|
|
10/10/2022
|
+0.45 / +4.04%
|
11.00
|
11.60
|
10.60
|
11.60
|
11.19
|
11.52
|
1,303,500
|
|
|
10/7/2022
|
-0.80 / -6.69%
|
11.80
|
11.80
|
11.15
|
11.15
|
11.24
|
11.07
|
3,132,000
|
|
|
10/6/2022
|
-0.80 / -6.27%
|
12.80
|
12.95
|
11.95
|
11.95
|
12.53
|
11.87
|
2,229,400
|
|
|
10/5/2022
|
+0.75 / +6.25%
|
12.50
|
12.80
|
12.15
|
12.75
|
12.56
|
12.66
|
1,614,000
|
|
|
10/4/2022
|
-0.70 / -5.51%
|
12.95
|
12.95
|
12.00
|
12.00
|
12.42
|
11.92
|
1,827,000
|
|
|
10/3/2022
|
-0.95 / -6.96%
|
13.10
|
13.70
|
12.70
|
12.70
|
12.99
|
12.61
|
2,435,700
|
|
|
9/30/2022
|
-0.15 / -1.09%
|
13.10
|
13.70
|
12.85
|
13.65
|
13.07
|
13.55
|
4,121,200
|
|
|
9/29/2022
|
-1.00 / -6.76%
|
14.80
|
15.00
|
13.80
|
13.80
|
14.08
|
13.70
|
5,379,800
|
|
|
9/28/2022
|
-1.10 / -6.92%
|
15.50
|
16.00
|
14.80
|
14.80
|
15.11
|
14.70
|
6,886,300
|
|
|
9/27/2022
|
-0.40 / -2.45%
|
16.50
|
16.85
|
15.90
|
15.90
|
16.40
|
15.79
|
3,543,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|