|
Closing price on 4/11/2017
|
|
| Open |
19.65 |
| High |
19.90 |
| Low |
19.65 |
| Volume |
296,420 |
| Split-adjusted Price |
12.20 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2017
|
+0.05 / +0.25%
|
19.65
|
19.90
|
19.65
|
19.70
|
19.77
|
12.20
|
296,420
|
|
|
4/10/2017
|
0.00 / 0.00%
|
19.65
|
19.90
|
19.65
|
19.65
|
19.74
|
12.17
|
364,230
|
|
|
4/7/2017
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.55
|
19.65
|
19.64
|
12.17
|
202,640
|
|
|
4/5/2017
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.65
|
19.70
|
19.72
|
12.20
|
424,490
|
|
|
4/4/2017
|
-0.35 / -1.75%
|
20.25
|
20.25
|
19.70
|
19.70
|
19.92
|
12.20
|
187,280
|
|
|
4/3/2017
|
+0.40 / +2.04%
|
19.65
|
20.20
|
19.60
|
20.05
|
19.91
|
12.41
|
434,670
|
|
|
3/31/2017
|
-0.15 / -0.76%
|
19.80
|
19.85
|
19.65
|
19.65
|
19.74
|
12.17
|
301,110
|
|
|
3/30/2017
|
-0.15 / -0.75%
|
19.80
|
20.00
|
19.75
|
19.80
|
19.84
|
12.26
|
264,840
|
|
|
3/29/2017
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.75
|
19.95
|
19.92
|
12.35
|
440,270
|
|
|
3/28/2017
|
-0.35 / -1.72%
|
20.40
|
20.40
|
19.95
|
19.95
|
20.09
|
12.35
|
1,321,900
|
|
|
3/27/2017
|
-0.20 / -0.98%
|
20.50
|
20.55
|
20.20
|
20.30
|
20.32
|
12.57
|
376,190
|
|
|
3/24/2017
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.63
|
12.69
|
431,440
|
|
|
3/23/2017
|
+0.05 / +0.24%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.52
|
12.75
|
595,110
|
|
|
3/22/2017
|
+0.65 / +3.27%
|
20.00
|
21.15
|
20.00
|
20.55
|
20.63
|
12.72
|
1,772,900
|
|
|
3/21/2017
|
-0.10 / -0.50%
|
20.10
|
20.30
|
19.80
|
19.90
|
20.02
|
12.32
|
833,452
|
|
|
3/20/2017
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.15
|
12.38
|
385,500
|
|
|
3/17/2017
|
+0.40 / +2.04%
|
19.80
|
20.30
|
19.80
|
20.00
|
20.09
|
12.38
|
731,110
|
|
|
3/16/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.52
|
12.13
|
185,430
|
|
|
3/15/2017
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.25
|
19.50
|
19.45
|
12.07
|
204,460
|
|
|
3/14/2017
|
-0.05 / -0.26%
|
19.50
|
19.80
|
19.45
|
19.45
|
19.56
|
12.04
|
209,230
|
|
|
3/13/2017
|
-0.25 / -1.27%
|
19.60
|
19.90
|
19.40
|
19.50
|
19.49
|
12.07
|
425,450
|
|
|
3/10/2017
|
-0.25 / -1.25%
|
20.00
|
20.20
|
19.75
|
19.75
|
19.88
|
12.23
|
338,720
|
|
|
3/9/2017
|
-0.20 / -0.99%
|
20.45
|
20.45
|
20.00
|
20.00
|
20.15
|
12.38
|
278,990
|
|
|
3/8/2017
|
-0.20 / -0.98%
|
20.40
|
21.00
|
20.20
|
20.20
|
20.70
|
12.51
|
607,110
|
|
|
3/7/2017
|
+0.50 / +2.51%
|
19.90
|
20.70
|
19.90
|
20.40
|
20.38
|
12.63
|
502,510
|
|
|
3/6/2017
|
-0.25 / -1.24%
|
20.15
|
20.30
|
19.70
|
19.90
|
19.96
|
12.32
|
443,680
|
|
|
3/3/2017
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.60
|
20.15
|
19.88
|
12.48
|
254,780
|
|
|
3/2/2017
|
+0.15 / +0.75%
|
20.30
|
20.45
|
19.90
|
20.20
|
20.12
|
12.51
|
318,070
|
|
|
3/1/2017
|
-0.55 / -2.67%
|
20.50
|
20.80
|
19.80
|
20.05
|
20.15
|
12.41
|
722,660
|
|
|
2/28/2017
|
-0.30 / -1.44%
|
20.65
|
21.50
|
20.50
|
20.60
|
21.11
|
12.75
|
1,025,200
|
|
|