|
Closing price on 12/3/2012
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
312,880 |
| Split-adjusted Price |
5.44 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.00
|
17.40
|
17.40
|
5.44
|
312,880
|
|
|
11/30/2012
|
-0.70 / -3.80%
|
18.20
|
18.50
|
17.60
|
17.70
|
17.70
|
5.53
|
239,060
|
|
|
11/29/2012
|
+0.20 / +1.10%
|
18.30
|
18.90
|
18.30
|
18.40
|
18.40
|
5.75
|
461,350
|
|
|
11/28/2012
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
5.69
|
472,340
|
|
|
11/27/2012
|
+0.40 / +2.23%
|
17.90
|
18.40
|
17.90
|
18.30
|
18.30
|
5.72
|
357,150
|
|
|
11/26/2012
|
-0.50 / -2.72%
|
18.00
|
18.40
|
17.50
|
17.90
|
17.90
|
5.59
|
558,350
|
|
|
11/23/2012
|
-0.90 / -4.66%
|
19.10
|
19.20
|
18.40
|
18.40
|
18.40
|
5.75
|
604,460
|
|
|
11/22/2012
|
+0.90 / +4.89%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.30
|
6.03
|
429,710
|
|
|
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
|
|
|