|
Closing price on 5/25/2015
|
|
| Open |
21.40 |
| High |
22.90 |
| Low |
21.40 |
| Volume |
219,880 |
| Split-adjusted Price |
12.33 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.20 / +0.92%
|
21.40
|
22.90
|
21.40
|
21.90
|
22.05
|
12.33
|
219,880
|
|
|
5/22/2015
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.30
|
21.70
|
21.62
|
12.21
|
211,930
|
|
|
5/21/2015
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.10
|
21.70
|
21.49
|
12.21
|
281,680
|
|
|
5/20/2015
|
+0.60 / +2.88%
|
20.90
|
21.70
|
20.80
|
21.40
|
21.30
|
12.04
|
306,890
|
|
|
5/19/2015
|
+0.60 / +2.97%
|
20.30
|
21.00
|
20.20
|
20.80
|
20.44
|
11.71
|
198,600
|
|
|
5/18/2015
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.36
|
11.37
|
286,310
|
|
|
5/15/2015
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.73
|
11.59
|
207,060
|
|
|
5/14/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.85
|
11.76
|
73,080
|
|
|
5/13/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
20.80
|
20.70
|
11.71
|
108,770
|
|
|
5/12/2015
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.80
|
11.65
|
123,930
|
|
|
5/11/2015
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.70
|
21.10
|
20.97
|
11.87
|
188,090
|
|
|
5/8/2015
|
+0.50 / +2.42%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.04
|
11.93
|
147,000
|
|
|
5/7/2015
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.82
|
11.65
|
152,820
|
|
|
5/6/2015
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.70
|
11.59
|
425,380
|
|
|
5/5/2015
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.50
|
21.00
|
20.89
|
11.82
|
424,300
|
|
|
5/4/2015
|
-1.40 / -6.22%
|
22.50
|
22.50
|
21.00
|
21.10
|
21.62
|
11.87
|
579,430
|
|
|
4/27/2015
|
-0.30 / -1.32%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.67
|
12.66
|
286,360
|
|
|
4/24/2015
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
23.10
|
12.83
|
504,000
|
|
|
4/23/2015
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.26
|
13.17
|
316,370
|
|
|
4/22/2015
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.40
|
23.50
|
23.51
|
13.23
|
385,310
|
|
|
4/21/2015
|
+0.40 / +1.74%
|
23.10
|
23.60
|
23.10
|
23.40
|
23.36
|
13.17
|
388,150
|
|
|
4/20/2015
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.50
|
23.00
|
22.95
|
12.94
|
152,010
|
|
|
4/17/2015
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.11
|
13.00
|
155,520
|
|
|
4/16/2015
|
-0.20 / -0.86%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.46
|
13.00
|
321,150
|
|
|
4/15/2015
|
+0.50 / +2.19%
|
22.80
|
23.30
|
22.70
|
23.30
|
23.06
|
13.11
|
274,120
|
|
|
4/14/2015
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.60
|
22.80
|
22.80
|
12.83
|
195,590
|
|
|
4/13/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.20
|
12.94
|
172,600
|
|
|
4/10/2015
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.35
|
12.94
|
323,650
|
|
|
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
|
|
|