|
Closing price on 3/4/2021
|
|
| Open |
13.60 |
| High |
13.65 |
| Low |
12.85 |
| Volume |
2,877,900 |
| Split-adjusted Price |
12.61 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.45 / -3.31%
|
13.60
|
13.65
|
12.85
|
13.15
|
13.30
|
12.61
|
2,877,900
|
|
|
3/3/2021
|
+0.40 / +3.03%
|
13.30
|
13.75
|
13.30
|
13.60
|
13.57
|
13.04
|
5,022,500
|
|
|
3/2/2021
|
+0.30 / +2.33%
|
13.30
|
13.30
|
12.80
|
13.20
|
13.03
|
12.66
|
3,312,400
|
|
|
3/1/2021
|
+0.80 / +6.61%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.60
|
12.37
|
2,549,500
|
|
|
2/26/2021
|
-0.05 / -0.41%
|
11.80
|
12.25
|
11.80
|
12.10
|
12.04
|
11.60
|
1,431,400
|
|
|
2/25/2021
|
+0.05 / +0.41%
|
12.10
|
12.30
|
11.80
|
12.15
|
12.05
|
11.65
|
1,480,500
|
|
|
2/24/2021
|
-0.30 / -2.42%
|
12.40
|
12.55
|
11.95
|
12.10
|
12.25
|
11.60
|
2,132,600
|
|
|
2/23/2021
|
-0.15 / -1.20%
|
12.55
|
12.55
|
12.30
|
12.40
|
12.43
|
11.89
|
1,448,500
|
|
|
2/22/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.35
|
12.55
|
12.56
|
12.04
|
2,420,800
|
|
|
2/19/2021
|
+0.25 / +2.03%
|
12.10
|
12.70
|
12.10
|
12.55
|
12.49
|
12.04
|
2,478,900
|
|
|
2/18/2021
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.19
|
11.80
|
2,434,000
|
|
|
2/17/2021
|
+0.75 / +6.67%
|
11.50
|
12.00
|
11.40
|
12.00
|
11.74
|
11.51
|
1,754,500
|
|
|
2/9/2021
|
+0.10 / +0.90%
|
11.15
|
11.35
|
11.00
|
11.25
|
11.23
|
10.79
|
1,314,500
|
|
|
2/8/2021
|
-0.50 / -4.29%
|
11.75
|
11.85
|
10.95
|
11.15
|
11.65
|
10.69
|
4,624,900
|
|
|
2/5/2021
|
+0.20 / +1.75%
|
11.45
|
11.85
|
11.45
|
11.65
|
11.70
|
11.17
|
1,410,400
|
|
|
2/4/2021
|
+0.10 / +0.88%
|
11.35
|
11.85
|
11.15
|
11.45
|
11.49
|
10.98
|
2,225,600
|
|
|
2/3/2021
|
+0.25 / +2.25%
|
11.10
|
11.50
|
10.85
|
11.35
|
11.13
|
10.89
|
3,019,300
|
|
|
2/2/2021
|
+0.55 / +5.21%
|
10.65
|
11.25
|
10.35
|
11.10
|
10.84
|
10.65
|
1,786,800
|
|
|
2/1/2021
|
-0.75 / -6.64%
|
11.30
|
11.30
|
10.55
|
10.55
|
10.75
|
10.12
|
4,795,970
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.55
|
11.70
|
10.55
|
11.30
|
11.03
|
10.84
|
3,721,300
|
|
|
1/28/2021
|
-0.80 / -6.61%
|
11.40
|
11.55
|
11.30
|
11.30
|
11.30
|
10.84
|
3,978,100
|
|
|
1/27/2021
|
-0.90 / -6.92%
|
12.90
|
13.20
|
12.10
|
12.10
|
12.66
|
11.60
|
4,776,800
|
|
|
1/26/2021
|
-0.40 / -2.99%
|
13.45
|
13.65
|
12.80
|
13.00
|
13.36
|
12.47
|
3,991,400
|
|
|
1/25/2021
|
+0.35 / +2.68%
|
13.05
|
13.65
|
12.90
|
13.40
|
13.08
|
12.85
|
6,083,700
|
|
|
1/22/2021
|
+0.15 / +1.16%
|
12.90
|
13.35
|
12.85
|
13.05
|
13.04
|
12.52
|
2,436,100
|
|
|
1/21/2021
|
+0.25 / +1.98%
|
12.80
|
13.00
|
12.65
|
12.90
|
12.86
|
12.37
|
1,931,600
|
|
|
1/20/2021
|
-0.10 / -0.78%
|
12.70
|
12.80
|
11.95
|
12.65
|
12.43
|
12.13
|
1,921,400
|
|
|
1/19/2021
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
13.12
|
12.23
|
3,044,500
|
|
|
1/18/2021
|
+0.30 / +2.24%
|
13.40
|
13.95
|
13.05
|
13.70
|
13.56
|
13.14
|
4,180,500
|
|
|
1/15/2021
|
-0.25 / -1.83%
|
13.65
|
13.75
|
13.35
|
13.40
|
13.55
|
12.85
|
4,073,500
|
|
|
|