|
Closing price on 4/9/2015
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
387,560 |
| Split-adjusted Price |
13.06 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.31
|
13.06
|
387,560
|
|
|
4/8/2015
|
+0.30 / +1.33%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.91
|
12.89
|
325,440
|
|
|
4/7/2015
|
+0.20 / +0.89%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.51
|
12.72
|
92,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.34
|
12.61
|
66,610
|
|
|
4/3/2015
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.40
|
22.39
|
12.61
|
89,300
|
|
|
4/2/2015
|
+1.00 / +4.65%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.86
|
12.66
|
178,290
|
|
|
4/1/2015
|
-0.60 / -2.71%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.65
|
12.10
|
264,780
|
|
|
3/31/2015
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.90
|
22.10
|
22.21
|
12.44
|
123,320
|
|
|
3/30/2015
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.25
|
12.38
|
126,910
|
|
|
3/27/2015
|
-0.30 / -1.31%
|
22.90
|
23.20
|
22.60
|
22.60
|
22.89
|
12.72
|
146,190
|
|
|
3/26/2015
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
22.90
|
22.81
|
12.89
|
154,670
|
|
|
3/25/2015
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.75
|
12.78
|
228,480
|
|
|
3/24/2015
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.47
|
12.66
|
291,380
|
|
|
3/23/2015
|
-1.00 / -4.22%
|
23.60
|
23.60
|
22.70
|
22.70
|
23.12
|
12.78
|
453,660
|
|
|
3/20/2015
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.61
|
13.34
|
321,030
|
|
|
3/19/2015
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.70
|
23.80
|
23.80
|
13.39
|
379,240
|
|
|
3/18/2015
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
13.68
|
406,470
|
|
|
3/17/2015
|
+0.40 / +1.68%
|
23.70
|
24.50
|
23.60
|
24.20
|
24.20
|
13.62
|
643,370
|
|
|
3/16/2015
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.80
|
23.80
|
13.39
|
354,680
|
|
|
3/13/2015
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.50
|
13.23
|
165,760
|
|
|
3/12/2015
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.20
|
23.60
|
23.60
|
13.28
|
227,940
|
|
|
3/11/2015
|
+0.10 / +0.43%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.60
|
13.28
|
631,870
|
|
|
3/10/2015
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.50
|
13.23
|
195,520
|
|
|
3/9/2015
|
+0.30 / +1.29%
|
23.30
|
23.90
|
23.30
|
23.60
|
23.60
|
13.28
|
567,000
|
|
|
3/6/2015
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.30
|
13.11
|
400,730
|
|
|
3/5/2015
|
-0.20 / -0.84%
|
23.80
|
24.10
|
23.40
|
23.60
|
23.60
|
13.28
|
673,240
|
|
|
3/4/2015
|
+0.30 / +1.28%
|
23.80
|
24.20
|
23.50
|
23.80
|
23.80
|
13.39
|
504,900
|
|
|
3/3/2015
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
13.23
|
851,830
|
|
|
3/2/2015
|
+0.40 / +1.85%
|
21.50
|
22.30
|
21.50
|
22.00
|
22.00
|
12.38
|
285,210
|
|
|
2/27/2015
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.60
|
12.16
|
76,320
|
|
|