|
Closing price on 12/3/2018
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
1,355,260 |
| Split-adjusted Price |
12.89 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.15 / +0.95%
|
16.10
|
16.40
|
15.90
|
15.95
|
16.05
|
12.89
|
1,355,260
|
|
|
11/30/2018
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.65
|
15.80
|
15.79
|
12.76
|
157,790
|
|
|
11/29/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
15.80
|
16.01
|
12.76
|
721,340
|
|
|
11/28/2018
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.71
|
12.76
|
341,500
|
|
|
11/27/2018
|
0.00 / 0.00%
|
15.75
|
15.95
|
15.70
|
15.85
|
15.83
|
12.81
|
445,910
|
|
|
11/26/2018
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.80
|
15.85
|
15.89
|
12.81
|
2,552,188
|
|
|
11/23/2018
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.07
|
12.85
|
715,090
|
|
|
11/22/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.02
|
12.93
|
833,430
|
|
|
11/21/2018
|
-0.15 / -0.93%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.97
|
12.93
|
720,590
|
|
|
11/20/2018
|
+0.25 / +1.57%
|
15.80
|
16.60
|
15.75
|
16.15
|
16.14
|
13.05
|
3,417,370
|
|
|
11/19/2018
|
+0.95 / +6.35%
|
15.30
|
15.90
|
15.00
|
15.90
|
15.44
|
12.85
|
1,232,800
|
|
|
11/16/2018
|
+0.10 / +0.67%
|
14.85
|
15.45
|
14.85
|
14.95
|
15.00
|
12.08
|
342,100
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.85
|
14.73
|
12.00
|
203,500
|
|
|
11/14/2018
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.75
|
14.85
|
14.82
|
12.00
|
169,010
|
|
|
11/13/2018
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.86
|
12.04
|
404,590
|
|
|
11/12/2018
|
-0.05 / -0.33%
|
14.80
|
15.10
|
14.80
|
14.95
|
14.98
|
12.08
|
171,050
|
|
|
11/9/2018
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.85
|
15.00
|
14.95
|
12.12
|
216,500
|
|
|
11/8/2018
|
+0.20 / +1.35%
|
14.85
|
15.00
|
14.85
|
15.00
|
14.93
|
12.12
|
291,530
|
|
|
11/7/2018
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.90
|
11.96
|
192,800
|
|
|
11/6/2018
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.88
|
12.04
|
206,850
|
|
|
11/5/2018
|
-0.30 / -2.00%
|
14.80
|
14.95
|
14.55
|
14.70
|
14.68
|
11.88
|
386,900
|
|
|
11/2/2018
|
0.00 / 0.00%
|
15.00
|
15.25
|
15.00
|
15.00
|
15.11
|
12.12
|
235,620
|
|
|
11/1/2018
|
-0.15 / -0.99%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.17
|
12.12
|
486,570
|
|
|
10/31/2018
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.90
|
15.15
|
15.14
|
12.24
|
173,050
|
|
|
10/30/2018
|
+0.25 / +1.71%
|
14.80
|
15.15
|
14.75
|
14.90
|
14.93
|
12.04
|
265,130
|
|
|
10/29/2018
|
-0.15 / -1.01%
|
14.80
|
14.85
|
14.65
|
14.65
|
14.78
|
11.84
|
252,610
|
|
|
10/26/2018
|
-0.05 / -0.34%
|
14.90
|
15.25
|
14.70
|
14.80
|
14.89
|
11.96
|
554,570
|
|
|
10/25/2018
|
0.00 / 0.00%
|
14.40
|
14.85
|
14.30
|
14.85
|
14.68
|
12.00
|
423,240
|
|
|
10/24/2018
|
0.00 / 0.00%
|
15.15
|
15.30
|
14.60
|
14.85
|
14.90
|
12.00
|
316,710
|
|
|
10/23/2018
|
-0.35 / -2.30%
|
15.20
|
15.30
|
14.60
|
14.85
|
14.93
|
12.00
|
371,350
|
|
|