|
|
Closing price on 4/2/2021
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.55 |
| Volume |
1,951,200 |
| Split-adjusted Price |
14.00 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.55
|
14.60
|
14.71
|
14.00
|
1,951,200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.63
|
14.10
|
1,813,900
|
|
|
3/31/2021
|
+0.15 / +1.03%
|
14.65
|
15.15
|
14.50
|
14.70
|
14.83
|
14.10
|
3,688,000
|
|
|
3/30/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.35
|
14.55
|
14.55
|
13.95
|
2,662,000
|
|
|
3/29/2021
|
+0.45 / +3.21%
|
14.20
|
14.45
|
13.90
|
14.45
|
14.24
|
13.86
|
2,434,600
|
|
|
3/26/2021
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.40
|
14.00
|
13.81
|
13.43
|
3,627,400
|
|
|
3/25/2021
|
+0.05 / +0.36%
|
14.20
|
14.35
|
13.95
|
14.10
|
14.14
|
13.52
|
1,941,600
|
|
|
3/24/2021
|
-0.40 / -2.77%
|
14.30
|
14.50
|
14.00
|
14.05
|
14.27
|
13.47
|
2,797,700
|
|
|
3/23/2021
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.30
|
14.45
|
14.56
|
13.86
|
2,857,400
|
|
|
3/22/2021
|
+0.35 / +2.43%
|
14.55
|
15.00
|
14.50
|
14.75
|
14.73
|
14.15
|
3,125,500
|
|
|
3/19/2021
|
-0.25 / -1.71%
|
14.50
|
14.80
|
14.25
|
14.40
|
14.52
|
13.81
|
3,067,000
|
|
|
3/18/2021
|
-0.30 / -2.01%
|
15.10
|
15.20
|
14.65
|
14.65
|
14.84
|
14.05
|
3,126,700
|
|
|
3/17/2021
|
-0.25 / -1.64%
|
15.30
|
15.35
|
14.80
|
14.95
|
15.03
|
14.34
|
2,812,600
|
|
|
3/16/2021
|
+0.45 / +3.05%
|
14.80
|
15.35
|
14.65
|
15.20
|
14.99
|
14.58
|
6,468,200
|
|
|
3/15/2021
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.55
|
14.75
|
14.67
|
14.15
|
3,074,200
|
|
|
3/12/2021
|
+0.05 / +0.34%
|
14.65
|
15.00
|
14.55
|
14.70
|
14.78
|
14.10
|
5,317,300
|
|
|
3/11/2021
|
+0.25 / +1.74%
|
14.55
|
14.70
|
14.30
|
14.65
|
14.50
|
14.05
|
5,067,500
|
|
|
3/10/2021
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.47
|
13.81
|
4,036,750
|
|
|
3/9/2021
|
+0.35 / +2.44%
|
14.35
|
15.10
|
14.20
|
14.70
|
14.70
|
14.10
|
6,308,500
|
|
|
3/8/2021
|
+0.90 / +6.69%
|
13.75
|
14.35
|
13.60
|
14.35
|
14.35
|
13.76
|
9,857,600
|
|
|
3/5/2021
|
+0.30 / +2.28%
|
12.95
|
13.45
|
12.80
|
13.45
|
13.10
|
12.90
|
2,726,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|