|
Closing price on 4/23/2019
|
|
| Open |
14.65 |
| High |
15.20 |
| Low |
14.65 |
| Volume |
197,290 |
| Split-adjusted Price |
12.04 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.25 / +1.71%
|
14.65
|
15.20
|
14.65
|
14.90
|
14.82
|
12.04
|
197,290
|
|
|
4/22/2019
|
-0.10 / -0.68%
|
14.75
|
15.00
|
14.65
|
14.65
|
14.72
|
11.84
|
326,460
|
|
|
4/19/2019
|
-0.05 / -0.34%
|
15.00
|
15.10
|
14.75
|
14.75
|
14.87
|
11.92
|
111,470
|
|
|
4/18/2019
|
-0.30 / -1.99%
|
15.10
|
15.35
|
14.60
|
14.80
|
14.95
|
11.96
|
419,440
|
|
|
4/17/2019
|
-0.20 / -1.31%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.38
|
12.20
|
517,080
|
|
|
4/16/2019
|
-0.35 / -2.24%
|
15.50
|
15.55
|
15.20
|
15.30
|
15.32
|
12.36
|
522,770
|
|
|
4/12/2019
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.55
|
15.65
|
15.64
|
12.64
|
238,380
|
|
|
4/11/2019
|
+0.70 / +4.65%
|
15.40
|
15.75
|
15.05
|
15.75
|
15.40
|
12.72
|
456,700
|
|
|
4/10/2019
|
-0.45 / -2.90%
|
15.20
|
15.50
|
15.05
|
15.05
|
15.20
|
12.16
|
738,040
|
|
|
4/9/2019
|
-0.40 / -2.52%
|
15.95
|
15.95
|
15.50
|
15.50
|
15.71
|
12.52
|
439,260
|
|
|
4/8/2019
|
-0.15 / -0.93%
|
16.05
|
16.40
|
15.90
|
15.90
|
16.05
|
12.85
|
403,110
|
|
|
4/5/2019
|
+1.05 / +7.00%
|
15.40
|
16.05
|
15.30
|
16.05
|
15.98
|
12.97
|
2,041,390
|
|
|
4/4/2019
|
+0.15 / +1.01%
|
15.00
|
15.25
|
14.95
|
15.00
|
15.09
|
12.12
|
401,440
|
|
|
4/3/2019
|
-0.05 / -0.34%
|
14.95
|
15.00
|
14.80
|
14.85
|
14.87
|
12.00
|
76,550
|
|
|
4/2/2019
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.90
|
14.91
|
12.04
|
517,810
|
|
|
4/1/2019
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.80
|
14.85
|
14.88
|
12.00
|
206,030
|
|
|
3/29/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.85
|
14.90
|
12.00
|
118,260
|
|
|
3/28/2019
|
+0.15 / +1.02%
|
14.85
|
14.95
|
14.45
|
14.85
|
14.70
|
12.00
|
321,130
|
|
|
3/27/2019
|
0.00 / 0.00%
|
14.70
|
14.95
|
14.70
|
14.70
|
14.79
|
11.88
|
190,390
|
|
|
3/26/2019
|
+0.30 / +2.08%
|
14.70
|
14.75
|
14.30
|
14.70
|
14.54
|
11.88
|
292,630
|
|
|
3/25/2019
|
-0.60 / -4.00%
|
14.60
|
14.80
|
14.35
|
14.40
|
14.56
|
11.63
|
340,240
|
|
|
3/22/2019
|
-0.05 / -0.33%
|
15.15
|
15.20
|
14.90
|
15.00
|
15.04
|
12.12
|
3,894,980
|
|
|
3/21/2019
|
-0.20 / -1.31%
|
15.25
|
15.50
|
15.05
|
15.05
|
15.32
|
12.16
|
437,130
|
|
|
3/20/2019
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.15
|
15.25
|
15.32
|
12.32
|
422,990
|
|
|
3/19/2019
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.28
|
12.28
|
322,743
|
|
|
3/18/2019
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.52
|
12.44
|
179,110
|
|
|
3/15/2019
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.44
|
12.36
|
255,470
|
|
|
3/14/2019
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.55
|
15.55
|
15.67
|
12.56
|
471,290
|
|
|
3/13/2019
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.55
|
15.60
|
15.60
|
12.60
|
271,250
|
|
|
3/12/2019
|
-0.15 / -0.96%
|
15.80
|
15.85
|
15.55
|
15.55
|
15.64
|
12.56
|
386,820
|
|
|