|
Closing price on 2/1/2021
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.55 |
| Volume |
4,795,970 |
| Split-adjusted Price |
10.12 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.75 / -6.64%
|
11.30
|
11.30
|
10.55
|
10.55
|
10.75
|
10.12
|
4,795,970
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.55
|
11.70
|
10.55
|
11.30
|
11.03
|
10.84
|
3,721,300
|
|
|
1/28/2021
|
-0.80 / -6.61%
|
11.40
|
11.55
|
11.30
|
11.30
|
11.30
|
10.84
|
3,978,100
|
|
|
1/27/2021
|
-0.90 / -6.92%
|
12.90
|
13.20
|
12.10
|
12.10
|
12.66
|
11.60
|
4,776,800
|
|
|
1/26/2021
|
-0.40 / -2.99%
|
13.45
|
13.65
|
12.80
|
13.00
|
13.36
|
12.47
|
3,991,400
|
|
|
1/25/2021
|
+0.35 / +2.68%
|
13.05
|
13.65
|
12.90
|
13.40
|
13.08
|
12.85
|
6,083,700
|
|
|
1/22/2021
|
+0.15 / +1.16%
|
12.90
|
13.35
|
12.85
|
13.05
|
13.04
|
12.52
|
2,436,100
|
|
|
1/21/2021
|
+0.25 / +1.98%
|
12.80
|
13.00
|
12.65
|
12.90
|
12.86
|
12.37
|
1,931,600
|
|
|
1/20/2021
|
-0.10 / -0.78%
|
12.70
|
12.80
|
11.95
|
12.65
|
12.43
|
12.13
|
1,921,400
|
|
|
1/19/2021
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
13.12
|
12.23
|
3,044,500
|
|
|
1/18/2021
|
+0.30 / +2.24%
|
13.40
|
13.95
|
13.05
|
13.70
|
13.56
|
13.14
|
4,180,500
|
|
|
1/15/2021
|
-0.25 / -1.83%
|
13.65
|
13.75
|
13.35
|
13.40
|
13.55
|
12.85
|
4,073,500
|
|
|
1/14/2021
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.65
|
13.62
|
13.09
|
2,069,000
|
|
|
1/13/2021
|
-0.25 / -1.79%
|
14.10
|
14.15
|
13.65
|
13.75
|
13.87
|
13.19
|
3,299,710
|
|
|
1/12/2021
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.02
|
13.43
|
3,119,350
|
|
|
1/11/2021
|
+0.40 / +2.93%
|
13.80
|
14.30
|
13.50
|
14.05
|
13.72
|
13.47
|
3,493,600
|
|
|
1/8/2021
|
+0.10 / +0.74%
|
13.65
|
13.90
|
13.50
|
13.65
|
13.73
|
13.09
|
2,303,700
|
|
|
1/7/2021
|
-0.30 / -2.17%
|
13.90
|
13.95
|
13.45
|
13.55
|
13.59
|
13.00
|
3,578,400
|
|
|
1/6/2021
|
+0.30 / +2.21%
|
13.70
|
14.05
|
13.65
|
13.85
|
13.81
|
13.28
|
3,787,100
|
|
|
1/5/2021
|
-0.15 / -1.09%
|
13.65
|
13.70
|
13.45
|
13.55
|
13.59
|
13.00
|
1,867,200
|
|
|
1/4/2021
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.72
|
13.14
|
2,162,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.54
|
12.95
|
1,231,860
|
|
|
12/30/2020
|
+0.10 / +0.75%
|
13.80
|
14.20
|
13.40
|
13.50
|
13.85
|
12.95
|
2,896,210
|
|
|
12/29/2020
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.55
|
13.40
|
13.26
|
12.85
|
3,946,550
|
|
|
12/28/2020
|
0.00 / 0.00%
|
12.65
|
12.85
|
12.50
|
12.55
|
12.65
|
12.04
|
1,474,670
|
|
|
12/25/2020
|
+0.25 / +2.03%
|
12.30
|
12.65
|
12.20
|
12.55
|
12.44
|
12.04
|
1,448,440
|
|
|
12/24/2020
|
-0.35 / -2.77%
|
12.65
|
12.70
|
12.00
|
12.30
|
12.31
|
11.80
|
1,451,820
|
|
|
12/23/2020
|
-0.05 / -0.39%
|
12.70
|
12.95
|
12.65
|
12.65
|
12.86
|
12.13
|
1,619,890
|
|
|
12/22/2020
|
+0.20 / +1.60%
|
12.40
|
12.90
|
12.35
|
12.70
|
12.66
|
12.18
|
2,189,340
|
|
|
12/21/2020
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.45
|
12.50
|
12.56
|
11.99
|
1,075,400
|
|
|
|