|
Closing price on 3/20/2020
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.34 |
| Volume |
123,940 |
| Split-adjusted Price |
6.64 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.11 / +1.48%
|
7.70
|
7.70
|
7.34
|
7.56
|
7.50
|
6.64
|
123,940
|
|
|
3/19/2020
|
-0.04 / -0.53%
|
7.55
|
7.61
|
7.30
|
7.45
|
7.44
|
6.54
|
337,580
|
|
|
3/18/2020
|
+0.49 / +7.00%
|
7.30
|
7.49
|
7.30
|
7.49
|
7.43
|
6.58
|
869,770
|
|
|
3/17/2020
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.93
|
6.15
|
307,060
|
|
|
3/16/2020
|
-0.11 / -1.55%
|
7.11
|
7.27
|
6.96
|
7.00
|
7.03
|
6.15
|
1,481,970
|
|
|
3/13/2020
|
-0.51 / -6.69%
|
7.10
|
7.36
|
7.09
|
7.11
|
7.10
|
6.25
|
2,158,430
|
|
|
3/12/2020
|
-0.56 / -6.85%
|
7.61
|
7.82
|
7.61
|
7.62
|
7.61
|
6.69
|
871,450
|
|
|
3/11/2020
|
-0.27 / -3.20%
|
8.45
|
8.80
|
7.86
|
8.18
|
8.03
|
7.19
|
1,481,370
|
|
|
3/10/2020
|
-0.39 / -4.41%
|
8.23
|
8.85
|
8.23
|
8.45
|
8.46
|
7.42
|
1,359,740
|
|
|
3/9/2020
|
-0.66 / -6.95%
|
8.85
|
9.40
|
8.84
|
8.84
|
8.91
|
7.76
|
744,690
|
|
|
3/6/2020
|
-0.03 / -0.31%
|
9.53
|
9.53
|
9.31
|
9.50
|
9.46
|
8.34
|
49,050
|
|
|
3/5/2020
|
+0.23 / +2.47%
|
9.40
|
9.56
|
9.39
|
9.53
|
9.52
|
8.37
|
448,810
|
|
|
3/4/2020
|
+0.10 / +1.09%
|
9.19
|
9.32
|
9.19
|
9.30
|
9.29
|
8.17
|
243,010
|
|
|
3/3/2020
|
+0.06 / +0.66%
|
9.20
|
9.36
|
9.20
|
9.20
|
9.25
|
8.08
|
271,900
|
|
|
3/2/2020
|
-0.06 / -0.65%
|
9.20
|
9.30
|
9.13
|
9.14
|
9.16
|
8.03
|
407,480
|
|
|
2/28/2020
|
-0.20 / -2.13%
|
9.34
|
9.34
|
9.00
|
9.20
|
9.21
|
8.08
|
269,260
|
|
|
2/27/2020
|
+0.09 / +0.97%
|
9.40
|
9.40
|
9.29
|
9.40
|
9.36
|
8.26
|
581,560
|
|
|
2/26/2020
|
-0.23 / -2.41%
|
9.34
|
9.43
|
9.15
|
9.31
|
9.29
|
8.18
|
436,420
|
|
|
2/25/2020
|
+0.15 / +1.60%
|
9.31
|
9.54
|
9.29
|
9.54
|
9.40
|
8.38
|
200,260
|
|
|
2/24/2020
|
-0.59 / -5.91%
|
9.93
|
9.93
|
9.29
|
9.39
|
9.49
|
8.25
|
407,760
|
|
|
2/21/2020
|
+0.23 / +2.36%
|
9.75
|
10.25
|
9.75
|
9.98
|
10.04
|
8.77
|
1,238,870
|
|
|
2/20/2020
|
+0.07 / +0.72%
|
9.68
|
9.79
|
9.68
|
9.75
|
9.75
|
8.56
|
328,050
|
|
|
2/19/2020
|
+0.07 / +0.73%
|
9.61
|
9.78
|
9.61
|
9.68
|
9.70
|
8.50
|
85,040
|
|
|
2/18/2020
|
+0.01 / +0.10%
|
9.65
|
9.80
|
9.59
|
9.61
|
9.67
|
8.44
|
162,290
|
|
|
2/17/2020
|
-0.12 / -1.23%
|
9.74
|
9.74
|
9.60
|
9.60
|
9.67
|
8.43
|
112,360
|
|
|
2/14/2020
|
+0.04 / +0.41%
|
9.68
|
9.83
|
9.60
|
9.72
|
9.71
|
8.54
|
285,560
|
|
|
2/13/2020
|
-0.06 / -0.62%
|
9.74
|
9.87
|
9.65
|
9.68
|
9.73
|
8.50
|
348,610
|
|
|
2/12/2020
|
+0.26 / +2.74%
|
9.50
|
9.80
|
9.43
|
9.74
|
9.67
|
8.56
|
466,670
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.48
|
9.57
|
9.40
|
9.48
|
9.45
|
8.33
|
409,230
|
|
|
2/10/2020
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.31
|
9.48
|
9.41
|
8.33
|
299,730
|
|
|