|
|
Closing price on 2/1/2018
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
1,654,320 |
| Split-adjusted Price |
17.14 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.70 / -2.95%
|
23.10
|
23.50
|
22.80
|
23.00
|
23.08
|
17.14
|
1,654,320
|
|
|
1/31/2018
|
+0.10 / +0.42%
|
23.40
|
23.90
|
22.90
|
23.70
|
23.53
|
17.66
|
988,090
|
|
|
1/30/2018
|
+0.30 / +1.29%
|
23.30
|
23.95
|
22.60
|
23.60
|
23.36
|
17.59
|
1,359,700
|
|
|
1/29/2018
|
+1.30 / +5.91%
|
22.00
|
23.40
|
21.80
|
23.30
|
23.00
|
17.36
|
1,982,720
|
|
|
1/26/2018
|
+0.55 / +2.56%
|
21.55
|
22.50
|
21.15
|
22.00
|
21.77
|
16.40
|
1,152,600
|
|
|
1/25/2018
|
-0.35 / -1.61%
|
21.80
|
22.00
|
21.20
|
21.45
|
21.55
|
15.99
|
1,190,610
|
|
|
1/22/2018
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.40
|
21.80
|
21.78
|
16.25
|
596,600
|
|
|
1/19/2018
|
+1.40 / +6.73%
|
21.25
|
22.20
|
20.80
|
22.20
|
21.56
|
16.54
|
827,270
|
|
|
1/18/2018
|
+0.45 / +2.21%
|
20.30
|
20.80
|
20.25
|
20.80
|
20.51
|
15.50
|
598,660
|
|
|
1/17/2018
|
-0.65 / -3.10%
|
21.00
|
21.10
|
20.35
|
20.35
|
20.64
|
15.17
|
770,210
|
|
|
1/16/2018
|
-0.60 / -2.78%
|
21.30
|
21.55
|
20.80
|
21.00
|
21.23
|
15.65
|
969,990
|
|
|
1/15/2018
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.30
|
21.60
|
21.50
|
16.10
|
639,290
|
|
|
1/12/2018
|
-1.80 / -7.69%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.60
|
16.10
|
1,736,790
|
|
|
1/11/2018
|
-0.10 / -0.43%
|
23.50
|
23.65
|
23.30
|
23.40
|
23.51
|
15.07
|
1,765,490
|
|
|
1/10/2018
|
0.00 / 0.00%
|
23.40
|
23.85
|
23.40
|
23.50
|
23.62
|
15.14
|
1,171,300
|
|
|
1/9/2018
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.40
|
23.50
|
23.57
|
15.14
|
1,701,900
|
|
|
1/8/2018
|
-0.50 / -2.05%
|
24.40
|
24.40
|
22.80
|
23.90
|
23.67
|
15.40
|
1,521,010
|
|
|
1/5/2018
|
-0.30 / -1.21%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.59
|
15.72
|
846,580
|
|
|
1/4/2018
|
+0.10 / +0.41%
|
24.55
|
25.10
|
24.55
|
24.70
|
24.85
|
15.91
|
682,050
|
|
|
1/3/2018
|
-0.45 / -1.80%
|
25.10
|
25.15
|
24.50
|
24.60
|
24.78
|
15.85
|
1,097,300
|
|
|
1/2/2018
|
+0.75 / +3.09%
|
24.30
|
25.05
|
24.15
|
25.05
|
24.54
|
16.14
|
862,510
|
|
|
12/29/2017
|
-0.05 / -0.21%
|
24.40
|
24.70
|
24.20
|
24.30
|
24.44
|
15.65
|
505,860
|
|
|
12/28/2017
|
-0.05 / -0.20%
|
24.30
|
24.50
|
24.05
|
24.35
|
24.26
|
15.69
|
475,370
|
|
|
12/27/2017
|
-0.15 / -0.61%
|
24.70
|
24.75
|
24.40
|
24.40
|
24.55
|
15.72
|
452,420
|
|
|
12/26/2017
|
+0.30 / +1.24%
|
24.45
|
24.70
|
24.20
|
24.55
|
24.39
|
15.81
|
319,820
|
|
|
12/25/2017
|
-0.20 / -0.82%
|
24.20
|
24.60
|
24.20
|
24.25
|
24.35
|
15.62
|
444,610
|
|
|
12/22/2017
|
-0.35 / -1.41%
|
24.65
|
24.80
|
24.45
|
24.45
|
24.66
|
15.75
|
705,840
|
|
|
12/21/2017
|
-0.50 / -1.98%
|
25.30
|
25.60
|
24.80
|
24.80
|
25.14
|
15.98
|
802,920
|
|
|
12/20/2017
|
-0.05 / -0.20%
|
25.40
|
25.85
|
25.30
|
25.30
|
25.54
|
16.30
|
605,370
|
|
|
12/19/2017
|
-0.30 / -1.17%
|
25.95
|
26.10
|
25.30
|
25.35
|
25.81
|
16.33
|
1,172,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|