|
|
Closing price on 3/21/2022
|
|
| Open |
27.55 |
| High |
28.60 |
| Low |
27.55 |
| Volume |
4,671,200 |
| Split-adjusted Price |
27.40 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.75 / +2.74%
|
27.55
|
28.60
|
27.55
|
28.10
|
28.06
|
27.40
|
4,671,200
|
|
|
3/18/2022
|
+1.05 / +3.99%
|
26.45
|
27.60
|
26.30
|
27.35
|
27.23
|
26.67
|
7,337,900
|
|
|
3/17/2022
|
+0.05 / +0.19%
|
26.30
|
26.95
|
26.10
|
26.30
|
26.46
|
25.65
|
3,353,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.25
|
26.25
|
26.70
|
25.60
|
5,813,800
|
|
|
3/15/2022
|
+1.70 / +6.92%
|
25.00
|
26.25
|
24.60
|
26.25
|
25.69
|
25.60
|
7,055,600
|
|
|
3/14/2022
|
+0.35 / +1.45%
|
24.00
|
25.05
|
24.00
|
24.55
|
24.45
|
23.94
|
3,872,200
|
|
|
3/11/2022
|
-0.10 / -0.41%
|
23.90
|
25.15
|
23.90
|
24.20
|
24.62
|
23.60
|
3,864,700
|
|
|
3/10/2022
|
+0.65 / +2.75%
|
24.30
|
24.90
|
24.25
|
24.30
|
24.54
|
23.70
|
2,016,000
|
|
|
3/9/2022
|
-0.55 / -2.27%
|
24.10
|
24.60
|
23.00
|
23.65
|
23.65
|
23.06
|
4,096,700
|
|
|
3/8/2022
|
-1.20 / -4.72%
|
24.70
|
25.35
|
24.20
|
24.20
|
24.82
|
23.60
|
4,364,100
|
|
|
3/7/2022
|
-0.40 / -1.55%
|
25.50
|
26.05
|
25.10
|
25.40
|
25.58
|
24.77
|
3,385,300
|
|
|
3/4/2022
|
+1.00 / +4.03%
|
25.40
|
26.30
|
25.20
|
25.80
|
25.86
|
25.16
|
6,014,100
|
|
|
3/3/2022
|
+0.40 / +1.64%
|
24.45
|
24.90
|
23.85
|
24.80
|
24.42
|
24.19
|
3,573,300
|
|
|
3/2/2022
|
-0.50 / -2.01%
|
24.80
|
25.30
|
24.20
|
24.40
|
24.64
|
23.80
|
3,123,100
|
|
|
3/1/2022
|
+0.10 / +0.40%
|
24.80
|
25.50
|
24.60
|
24.90
|
25.10
|
24.28
|
3,696,000
|
|
|
2/28/2022
|
+0.70 / +2.90%
|
23.95
|
25.00
|
23.40
|
24.80
|
23.98
|
24.19
|
3,469,400
|
|
|
2/25/2022
|
-0.15 / -0.62%
|
24.60
|
24.75
|
24.10
|
24.10
|
24.31
|
23.50
|
3,957,400
|
|
|
2/24/2022
|
-1.20 / -4.72%
|
25.40
|
25.60
|
23.70
|
24.25
|
24.45
|
23.65
|
5,278,600
|
|
|
2/23/2022
|
+0.60 / +2.41%
|
25.00
|
25.90
|
24.90
|
25.45
|
25.34
|
24.82
|
3,191,300
|
|
|
2/22/2022
|
-1.05 / -4.05%
|
25.00
|
25.70
|
24.20
|
24.85
|
24.93
|
24.24
|
6,265,500
|
|
|
2/21/2022
|
+0.70 / +2.78%
|
25.50
|
26.50
|
25.30
|
25.90
|
25.98
|
25.26
|
5,288,200
|
|
|
2/18/2022
|
+1.00 / +4.13%
|
24.10
|
25.40
|
23.75
|
25.20
|
24.64
|
24.58
|
3,739,100
|
|
|
2/17/2022
|
-0.35 / -1.43%
|
24.45
|
24.65
|
24.00
|
24.20
|
24.24
|
23.60
|
3,485,300
|
|
|
2/16/2022
|
+1.05 / +4.47%
|
23.90
|
24.90
|
23.60
|
24.55
|
24.41
|
23.94
|
4,071,900
|
|
|
2/15/2022
|
+0.20 / +0.86%
|
23.60
|
23.90
|
23.20
|
23.50
|
23.49
|
22.92
|
2,265,200
|
|
|
2/14/2022
|
+0.40 / +1.75%
|
22.10
|
24.20
|
22.00
|
23.30
|
23.07
|
22.72
|
5,915,400
|
|
|
2/11/2022
|
-0.65 / -2.76%
|
23.10
|
23.65
|
22.75
|
22.90
|
23.01
|
22.33
|
3,065,200
|
|
|
2/10/2022
|
+0.25 / +1.07%
|
23.55
|
24.50
|
23.20
|
23.55
|
23.76
|
22.97
|
3,508,000
|
|
|
2/9/2022
|
+1.50 / +6.88%
|
20.85
|
23.30
|
20.60
|
23.30
|
21.96
|
22.72
|
7,043,400
|
|
|
2/8/2022
|
-1.40 / -6.03%
|
22.60
|
23.40
|
21.60
|
21.80
|
22.16
|
21.26
|
5,009,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|