|
Closing price on 3/29/2016
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
972,070 |
| Split-adjusted Price |
13.14 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.10 / -0.45%
|
22.40
|
23.00
|
22.00
|
22.30
|
22.56
|
13.14
|
972,070
|
|
|
3/28/2016
|
+1.30 / +6.16%
|
21.40
|
22.40
|
21.30
|
22.40
|
21.98
|
13.20
|
1,191,540
|
|
|
3/25/2016
|
+0.30 / +1.44%
|
20.80
|
21.70
|
20.80
|
21.10
|
21.26
|
12.43
|
665,350
|
|
|
3/24/2016
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.20
|
20.80
|
20.66
|
12.26
|
888,540
|
|
|
3/23/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.40
|
20.25
|
12.02
|
156,270
|
|
|
3/22/2016
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.22
|
12.02
|
262,190
|
|
|
3/21/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.90
|
20.30
|
20.21
|
11.96
|
237,700
|
|
|
3/18/2016
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.42
|
11.96
|
212,730
|
|
|
3/17/2016
|
-0.20 / -0.96%
|
20.80
|
21.20
|
20.60
|
20.60
|
20.80
|
12.14
|
235,560
|
|
|
3/16/2016
|
-0.30 / -1.42%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.88
|
12.26
|
183,310
|
|
|
3/15/2016
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.02
|
12.43
|
101,980
|
|
|
3/14/2016
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.32
|
12.55
|
188,390
|
|
|
3/11/2016
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.11
|
12.55
|
550,740
|
|
|
3/10/2016
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.81
|
12.26
|
138,670
|
|
|
3/9/2016
|
-0.10 / -0.48%
|
20.70
|
21.30
|
20.70
|
20.70
|
20.86
|
12.20
|
227,700
|
|
|
3/8/2016
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.70
|
20.80
|
20.84
|
12.26
|
111,280
|
|
|
3/7/2016
|
+0.20 / +0.96%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.21
|
12.37
|
369,430
|
|
|
3/4/2016
|
-0.50 / -2.35%
|
21.20
|
21.40
|
20.80
|
20.80
|
20.95
|
12.26
|
512,170
|
|
|
3/3/2016
|
+0.30 / +1.43%
|
21.40
|
21.60
|
21.20
|
21.30
|
21.34
|
12.55
|
337,970
|
|
|
3/2/2016
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.18
|
12.37
|
162,920
|
|
|
3/1/2016
|
+0.40 / +1.91%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.23
|
12.55
|
492,710
|
|
|
2/29/2016
|
+0.40 / +1.95%
|
20.40
|
21.00
|
20.10
|
20.90
|
20.59
|
12.31
|
558,590
|
|
|
2/26/2016
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.36
|
12.08
|
213,840
|
|
|
2/25/2016
|
-0.50 / -2.43%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.27
|
11.84
|
178,130
|
|
|
2/24/2016
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.30
|
20.60
|
20.52
|
12.14
|
282,950
|
|
|
2/23/2016
|
+0.50 / +2.51%
|
20.30
|
20.60
|
20.00
|
20.40
|
20.37
|
12.02
|
386,980
|
|
|
2/22/2016
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.40
|
19.90
|
19.53
|
11.73
|
447,620
|
|
|
2/19/2016
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.40
|
18.60
|
18.60
|
10.96
|
68,560
|
|
|
2/18/2016
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.40
|
18.50
|
18.60
|
10.90
|
128,860
|
|
|
2/17/2016
|
-0.40 / -2.14%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.41
|
10.78
|
113,110
|
|
|