|
|
Closing price on 2/28/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
3,519,200 |
| Split-adjusted Price |
15.35 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.45 / -2.85%
|
15.80
|
15.80
|
15.30
|
15.35
|
15.42
|
15.35
|
3,519,200
|
|
|
2/27/2025
|
+0.05 / +0.32%
|
15.75
|
15.95
|
15.55
|
15.80
|
15.69
|
15.80
|
1,354,700
|
|
|
2/26/2025
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.75
|
15.75
|
15.88
|
15.75
|
1,210,700
|
|
|
2/25/2025
|
+0.05 / +0.31%
|
15.95
|
16.30
|
15.80
|
16.00
|
15.98
|
16.00
|
1,896,700
|
|
|
2/24/2025
|
-0.25 / -1.54%
|
16.40
|
16.40
|
15.75
|
15.95
|
15.95
|
15.95
|
1,398,300
|
|
|
2/21/2025
|
+0.90 / +5.88%
|
15.40
|
16.35
|
15.30
|
16.20
|
16.03
|
16.20
|
9,619,400
|
|
|
2/20/2025
|
+0.05 / +0.33%
|
15.25
|
15.65
|
15.15
|
15.30
|
15.44
|
15.30
|
1,947,100
|
|
|
2/19/2025
|
+0.30 / +2.01%
|
14.95
|
15.45
|
14.90
|
15.25
|
15.28
|
15.25
|
2,464,700
|
|
|
2/18/2025
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.90
|
14.95
|
15.01
|
14.95
|
889,500
|
|
|
2/17/2025
|
-0.05 / -0.33%
|
15.10
|
15.30
|
15.05
|
15.05
|
15.15
|
15.05
|
1,528,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.10
|
15.10
|
15.27
|
15.10
|
1,728,700
|
|
|
2/13/2025
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.97
|
15.10
|
976,000
|
|
|
2/12/2025
|
+0.15 / +1.02%
|
14.75
|
15.15
|
14.70
|
14.90
|
14.99
|
14.90
|
1,586,300
|
|
|
2/11/2025
|
+0.15 / +1.03%
|
14.60
|
14.90
|
14.50
|
14.75
|
14.78
|
14.75
|
1,188,500
|
|
|
2/10/2025
|
-0.25 / -1.68%
|
14.85
|
14.95
|
14.55
|
14.60
|
14.64
|
14.60
|
1,561,800
|
|
|
2/7/2025
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.86
|
14.85
|
2,428,800
|
|
|
2/6/2025
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.01
|
14.80
|
1,999,600
|
|
|
2/5/2025
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.05
|
15.30
|
15.24
|
15.30
|
1,429,300
|
|
|
2/4/2025
|
+0.55 / +3.72%
|
14.90
|
15.40
|
14.85
|
15.35
|
15.11
|
15.35
|
5,474,400
|
|
|
2/3/2025
|
+0.05 / +0.34%
|
14.70
|
15.05
|
14.20
|
14.80
|
14.79
|
14.80
|
1,302,400
|
|
|
1/24/2025
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.70
|
14.75
|
14.76
|
14.75
|
908,200
|
|
|
1/23/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.86
|
14.90
|
1,208,200
|
|
|
1/22/2025
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.81
|
14.80
|
1,376,800
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.94
|
15.10
|
1,576,600
|
|
|
1/20/2025
|
-0.35 / -2.27%
|
15.45
|
15.50
|
14.95
|
15.10
|
15.10
|
15.10
|
2,495,200
|
|
|
1/17/2025
|
+0.05 / +0.32%
|
15.40
|
15.70
|
15.20
|
15.45
|
15.37
|
15.45
|
1,701,100
|
|
|
1/16/2025
|
+0.05 / +0.33%
|
15.50
|
15.60
|
15.15
|
15.40
|
15.41
|
15.40
|
1,704,700
|
|
|
1/15/2025
|
+1.00 / +6.97%
|
14.40
|
15.35
|
14.40
|
15.35
|
15.14
|
15.35
|
3,020,700
|
|
|
1/14/2025
|
-0.25 / -1.71%
|
14.60
|
14.65
|
14.25
|
14.35
|
14.41
|
14.35
|
485,800
|
|
|
1/13/2025
|
+0.35 / +2.46%
|
14.10
|
14.70
|
14.05
|
14.60
|
14.49
|
14.60
|
800,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|