|
Closing price on 12/18/2015
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
83,690 |
| Split-adjusted Price |
11.78 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.23
|
11.78
|
83,690
|
|
|
12/17/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.02
|
11.78
|
77,350
|
|
|
12/16/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
11.78
|
119,590
|
|
|
12/15/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
72,870
|
|
|
12/14/2015
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
20.01
|
11.84
|
51,230
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.03
|
11.90
|
7,590
|
|
|
12/10/2015
|
-0.10 / -0.49%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.02
|
11.90
|
87,860
|
|
|
12/9/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
11.96
|
114,300
|
|
|
12/8/2015
|
+0.20 / +1.00%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.08
|
11.96
|
95,140
|
|
|
12/7/2015
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.00
|
11.84
|
12,200
|
|
|
12/4/2015
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.03
|
11.84
|
61,380
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.27
|
11.96
|
72,130
|
|
|
12/2/2015
|
+0.30 / +1.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.26
|
11.96
|
32,630
|
|
|
12/1/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.50
|
20.00
|
20.12
|
11.78
|
102,740
|
|
|
11/30/2015
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
11.90
|
107,310
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.48
|
12.02
|
120,370
|
|
|
11/26/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.67
|
12.02
|
157,750
|
|
|
11/25/2015
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.37
|
12.14
|
120,640
|
|
|
11/24/2015
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.58
|
12.02
|
168,360
|
|
|
11/23/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.68
|
12.14
|
115,110
|
|
|
11/20/2015
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.66
|
12.26
|
75,360
|
|
|
11/19/2015
|
+0.10 / +0.49%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.80
|
12.20
|
122,490
|
|
|
11/18/2015
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.51
|
12.14
|
157,040
|
|
|
11/17/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.49
|
11.96
|
176,010
|
|
|
11/16/2015
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.60
|
20.70
|
20.72
|
12.20
|
65,110
|
|
|
11/13/2015
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.89
|
12.31
|
99,050
|
|
|
11/12/2015
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.60
|
21.10
|
20.89
|
12.43
|
214,380
|
|
|
11/11/2015
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.90
|
20.90
|
21.03
|
12.31
|
128,210
|
|
|
11/10/2015
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.12
|
12.37
|
203,360
|
|
|
11/9/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.34
|
12.43
|
202,890
|
|
|