|
Closing price on 3/18/2019
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
179,110 |
| Split-adjusted Price |
12.44 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.52
|
12.44
|
179,110
|
|
|
3/15/2019
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.44
|
12.36
|
255,470
|
|
|
3/14/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.67
|
12.56
|
471,290
|
|
|
3/13/2019
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.55
|
15.60
|
15.60
|
12.60
|
271,250
|
|
|
3/12/2019
|
-0.15 / -0.96%
|
15.80
|
15.85
|
15.55
|
15.55
|
15.64
|
12.56
|
386,820
|
|
|
3/11/2019
|
+0.45 / +2.95%
|
15.40
|
15.80
|
15.30
|
15.70
|
15.54
|
12.68
|
659,020
|
|
|
3/8/2019
|
-0.75 / -4.69%
|
15.65
|
15.90
|
15.25
|
15.25
|
15.53
|
12.32
|
711,370
|
|
|
3/7/2019
|
+0.05 / +0.31%
|
16.00
|
16.05
|
15.80
|
16.00
|
15.95
|
12.93
|
427,990
|
|
|
3/6/2019
|
+0.25 / +1.59%
|
15.50
|
15.95
|
15.40
|
15.95
|
15.79
|
12.89
|
839,650
|
|
|
3/5/2019
|
+0.35 / +2.28%
|
15.20
|
15.70
|
14.95
|
15.70
|
15.32
|
12.68
|
1,080,710
|
|
|
3/4/2019
|
+0.40 / +2.68%
|
15.00
|
15.50
|
14.95
|
15.35
|
15.31
|
12.40
|
672,750
|
|
|
3/1/2019
|
+0.45 / +3.10%
|
14.70
|
15.05
|
14.50
|
14.95
|
14.83
|
12.08
|
369,960
|
|
|
2/28/2019
|
-0.40 / -2.68%
|
14.90
|
15.05
|
14.45
|
14.50
|
14.79
|
11.71
|
383,200
|
|
|
2/27/2019
|
+0.10 / +0.68%
|
14.90
|
15.15
|
14.65
|
14.90
|
14.95
|
12.04
|
783,760
|
|
|
2/26/2019
|
+0.20 / +1.37%
|
14.70
|
14.95
|
14.60
|
14.80
|
14.76
|
11.96
|
292,720
|
|
|
2/25/2019
|
+0.40 / +2.82%
|
14.20
|
14.95
|
14.10
|
14.60
|
14.53
|
11.80
|
477,570
|
|
|
2/22/2019
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.37
|
11.47
|
497,950
|
|
|
2/21/2019
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.35
|
14.40
|
14.46
|
11.63
|
104,950
|
|
|
2/20/2019
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.59
|
11.71
|
231,350
|
|
|
2/19/2019
|
-0.15 / -1.01%
|
14.85
|
14.95
|
14.55
|
14.70
|
14.71
|
11.88
|
265,180
|
|
|
2/18/2019
|
+0.15 / +1.02%
|
14.95
|
14.95
|
14.55
|
14.85
|
14.72
|
12.00
|
266,850
|
|
|
2/15/2019
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.55
|
14.70
|
14.71
|
11.88
|
324,980
|
|
|
2/14/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.65
|
11.96
|
370,330
|
|
|
2/13/2019
|
-0.05 / -0.34%
|
14.75
|
15.20
|
14.65
|
14.70
|
14.85
|
11.88
|
299,680
|
|
|
2/12/2019
|
+0.65 / +4.61%
|
14.15
|
14.90
|
14.15
|
14.75
|
14.64
|
11.92
|
855,070
|
|
|
2/11/2019
|
+0.35 / +2.55%
|
13.90
|
14.20
|
13.80
|
14.10
|
14.10
|
11.39
|
242,710
|
|
|
2/1/2019
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.60
|
13.75
|
13.67
|
11.11
|
104,460
|
|
|
1/31/2019
|
+0.05 / +0.37%
|
13.65
|
13.95
|
13.65
|
13.70
|
13.72
|
11.07
|
95,550
|
|
|
1/30/2019
|
-0.10 / -0.73%
|
13.75
|
13.90
|
13.60
|
13.65
|
13.68
|
11.03
|
115,310
|
|
|
1/29/2019
|
-0.20 / -1.43%
|
13.95
|
14.15
|
13.65
|
13.75
|
13.81
|
11.11
|
236,020
|
|
|