|
Closing price on 3/3/2020
|
|
| Open |
9.20 |
| High |
9.36 |
| Low |
9.20 |
| Volume |
271,900 |
| Split-adjusted Price |
8.08 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
-0.04 / -0.42%
|
9.55
|
9.55
|
9.40
|
9.50
|
9.45
|
8.34
|
241,770
|
|
|
2/6/2020
|
+0.24 / +2.58%
|
9.30
|
9.59
|
9.30
|
9.54
|
9.43
|
8.38
|
159,480
|
|
|
2/5/2020
|
-0.39 / -4.02%
|
9.66
|
9.66
|
9.30
|
9.30
|
9.36
|
8.17
|
322,240
|
|
|
2/4/2020
|
-0.01 / -0.10%
|
9.42
|
9.70
|
9.42
|
9.69
|
9.54
|
8.51
|
306,760
|
|
|
2/3/2020
|
0.00 / 0.00%
|
9.03
|
9.70
|
9.03
|
9.70
|
9.17
|
8.52
|
945,060
|
|
|
1/31/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.82
|
8.52
|
182,030
|
|
|
1/30/2020
|
-0.30 / -2.91%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.04
|
8.78
|
270,410
|
|
|
1/22/2020
|
+0.33 / +3.31%
|
9.97
|
10.30
|
9.97
|
10.30
|
10.20
|
9.05
|
293,000
|
|
|
1/21/2020
|
+0.02 / +0.20%
|
9.95
|
10.05
|
9.95
|
9.97
|
9.98
|
8.76
|
257,720
|
|
|
1/20/2020
|
-0.04 / -0.40%
|
9.95
|
10.00
|
9.95
|
9.95
|
9.98
|
8.74
|
53,810
|
|
|
1/17/2020
|
+0.01 / +0.10%
|
9.98
|
9.99
|
9.92
|
9.99
|
9.97
|
8.78
|
116,340
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.95
|
8.77
|
734,730
|
|
|
1/15/2020
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.92
|
9.98
|
9.94
|
8.77
|
414,730
|
|
|