|
|
Closing price on 2/22/2023
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
4,628,100 |
| Split-adjusted Price |
11.57 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.35 / -2.92%
|
11.80
|
12.40
|
11.50
|
11.65
|
11.87
|
11.57
|
4,628,100
|
|
|
2/21/2023
|
+0.05 / +0.42%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.12
|
11.92
|
5,472,300
|
|
|
2/20/2023
|
+0.35 / +3.02%
|
11.70
|
12.00
|
11.60
|
11.95
|
11.84
|
11.87
|
2,413,200
|
|
|
2/17/2023
|
+0.15 / +1.31%
|
11.45
|
11.90
|
11.30
|
11.60
|
11.56
|
11.52
|
3,221,100
|
|
|
2/16/2023
|
+0.30 / +2.69%
|
11.40
|
11.45
|
11.10
|
11.45
|
11.31
|
11.37
|
1,620,200
|
|
|
2/15/2023
|
+0.70 / +6.70%
|
10.65
|
11.15
|
10.45
|
11.15
|
11.07
|
11.07
|
2,998,600
|
|
|
2/14/2023
|
+0.15 / +1.46%
|
10.50
|
10.70
|
10.40
|
10.45
|
10.50
|
10.38
|
1,075,500
|
|
|
2/13/2023
|
-0.60 / -5.50%
|
10.70
|
10.90
|
10.20
|
10.30
|
10.47
|
10.23
|
2,674,600
|
|
|
2/10/2023
|
-0.35 / -3.11%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.08
|
10.82
|
1,788,500
|
|
|
2/9/2023
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.35
|
11.17
|
1,150,500
|
|
|
2/8/2023
|
+0.20 / +1.80%
|
11.30
|
11.55
|
10.65
|
11.30
|
11.15
|
11.22
|
2,170,500
|
|
|
2/7/2023
|
-0.70 / -5.93%
|
11.80
|
11.90
|
11.00
|
11.10
|
11.36
|
11.02
|
3,212,900
|
|
|
2/6/2023
|
+0.10 / +0.85%
|
11.40
|
11.85
|
11.40
|
11.80
|
11.69
|
11.72
|
1,771,000
|
|
|
2/3/2023
|
+0.55 / +4.93%
|
11.40
|
11.90
|
11.35
|
11.70
|
11.61
|
11.62
|
2,893,200
|
|
|
2/2/2023
|
-0.50 / -4.29%
|
11.60
|
11.80
|
11.10
|
11.15
|
11.34
|
11.07
|
3,698,700
|
|
|
2/1/2023
|
-0.85 / -6.80%
|
12.60
|
12.85
|
11.65
|
11.65
|
12.11
|
11.57
|
6,265,400
|
|
|
1/31/2023
|
+0.35 / +2.88%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.22
|
12.41
|
3,726,800
|
|
|
1/30/2023
|
+0.45 / +3.85%
|
12.20
|
12.50
|
11.95
|
12.15
|
12.32
|
12.06
|
6,536,800
|
|
|
1/27/2023
|
+0.30 / +2.63%
|
11.70
|
12.00
|
11.35
|
11.70
|
11.73
|
11.62
|
2,616,100
|
|
|
1/19/2023
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.30
|
11.40
|
11.41
|
11.32
|
2,866,800
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.47
|
11.42
|
3,136,200
|
|
|
1/17/2023
|
+0.40 / +3.60%
|
11.30
|
11.55
|
11.20
|
11.50
|
11.42
|
11.42
|
3,054,400
|
|
|
1/16/2023
|
+0.30 / +2.78%
|
10.80
|
11.25
|
10.55
|
11.10
|
11.03
|
11.02
|
3,391,500
|
|
|
1/13/2023
|
-0.05 / -0.46%
|
11.00
|
11.15
|
10.70
|
10.80
|
10.91
|
10.72
|
2,282,900
|
|
|
1/12/2023
|
+0.20 / +1.88%
|
10.70
|
10.95
|
10.45
|
10.85
|
10.71
|
10.77
|
3,546,200
|
|
|
1/11/2023
|
-0.15 / -1.39%
|
11.05
|
11.20
|
10.65
|
10.65
|
10.84
|
10.57
|
2,860,900
|
|
|
1/10/2023
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.90
|
10.80
|
10.57
|
10.72
|
5,637,800
|
|
|
1/9/2023
|
-0.15 / -1.46%
|
10.50
|
10.55
|
10.10
|
10.10
|
10.23
|
10.03
|
2,361,500
|
|
|
1/6/2023
|
-0.35 / -3.30%
|
10.65
|
10.80
|
10.25
|
10.25
|
10.46
|
10.18
|
2,587,100
|
|
|
1/5/2023
|
+0.25 / +2.42%
|
10.40
|
10.80
|
10.15
|
10.60
|
10.43
|
10.53
|
4,009,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|