|
|
Closing price on 12/9/2013
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
1,211,230 |
| Split-adjusted Price |
9.36 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.00
|
9.36
|
1,211,230
|
|
|
12/6/2013
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.10
|
9.41
|
1,001,850
|
|
|
12/5/2013
|
+0.40 / +2.14%
|
18.60
|
19.10
|
18.50
|
19.10
|
19.10
|
9.41
|
1,204,710
|
|
|
12/4/2013
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.70
|
9.22
|
792,690
|
|
|
12/3/2013
|
+0.30 / +1.65%
|
18.20
|
18.80
|
18.20
|
18.50
|
18.50
|
9.12
|
1,273,250
|
|
|
12/2/2013
|
+0.70 / +4.00%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
8.97
|
1,935,810
|
|
|
11/29/2013
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
8.63
|
1,026,680
|
|
|
11/28/2013
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
8.72
|
883,380
|
|
|
11/27/2013
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
8.63
|
1,272,860
|
|
|
11/26/2013
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
8.72
|
2,423,340
|
|
|
11/25/2013
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.60
|
8.67
|
1,697,770
|
|
|
11/22/2013
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.20
|
8.48
|
1,982,820
|
|
|
11/21/2013
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
8.38
|
1,889,390
|
|
|
11/20/2013
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
8.53
|
639,270
|
|
|
11/19/2013
|
+0.70 / +4.19%
|
16.70
|
17.60
|
16.70
|
17.40
|
17.40
|
8.58
|
2,698,700
|
|
|
11/18/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
8.23
|
829,370
|
|
|
11/15/2013
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
8.23
|
603,790
|
|
|
11/14/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
8.18
|
300,560
|
|
|
11/13/2013
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
8.13
|
617,520
|
|
|
11/12/2013
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
8.13
|
910,770
|
|
|
11/11/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
8.23
|
1,290,210
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
8.23
|
440,420
|
|
|
11/7/2013
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
8.18
|
854,460
|
|
|
11/6/2013
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.90
|
8.33
|
950,200
|
|
|
11/5/2013
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
8.23
|
549,530
|
|
|
11/4/2013
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.60
|
16.60
|
8.18
|
860,100
|
|
|
11/1/2013
|
+0.70 / +4.40%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
8.18
|
1,411,570
|
|
|
10/31/2013
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.90
|
7.84
|
1,254,000
|
|
|
10/30/2013
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
7.94
|
311,520
|
|
|
10/29/2013
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
7.98
|
659,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|