|
Closing price on 5/28/2019
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.35 |
| Volume |
332,370 |
| Split-adjusted Price |
11.63 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.40
|
14.43
|
11.63
|
332,370
|
|
|
5/27/2019
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.50
|
14.60
|
14.60
|
11.80
|
139,620
|
|
|
5/24/2019
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.65
|
14.70
|
14.72
|
11.88
|
157,320
|
|
|
5/23/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.60
|
14.80
|
14.83
|
11.96
|
98,510
|
|
|
5/22/2019
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.85
|
14.90
|
14.94
|
12.04
|
188,740
|
|
|
5/21/2019
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.80
|
14.95
|
14.95
|
12.08
|
393,240
|
|
|
5/20/2019
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.70
|
14.85
|
14.82
|
12.00
|
244,210
|
|
|
5/17/2019
|
-0.15 / -1.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.90
|
11.96
|
187,950
|
|
|
5/16/2019
|
0.00 / 0.00%
|
15.10
|
15.25
|
14.90
|
14.95
|
15.08
|
12.08
|
464,960
|
|
|
5/15/2019
|
+0.30 / +2.05%
|
14.65
|
14.95
|
14.60
|
14.95
|
14.85
|
12.08
|
555,520
|
|
|
5/14/2019
|
+0.10 / +0.69%
|
14.40
|
14.65
|
14.40
|
14.65
|
14.49
|
11.84
|
167,750
|
|
|
5/13/2019
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.55
|
14.55
|
14.63
|
11.76
|
174,260
|
|
|
5/10/2019
|
+0.15 / +1.03%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.61
|
11.84
|
128,830
|
|
|
5/9/2019
|
-0.20 / -1.36%
|
14.55
|
14.70
|
14.45
|
14.50
|
14.53
|
11.71
|
168,180
|
|
|
5/8/2019
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.50
|
14.70
|
14.55
|
11.88
|
169,920
|
|
|
5/7/2019
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.65
|
14.70
|
14.68
|
11.88
|
168,940
|
|
|
5/6/2019
|
-0.25 / -1.67%
|
14.35
|
14.95
|
14.35
|
14.70
|
14.57
|
11.88
|
217,570
|
|
|
5/3/2019
|
+0.10 / +0.67%
|
14.80
|
15.15
|
14.80
|
14.95
|
14.94
|
12.08
|
309,610
|
|
|
5/2/2019
|
-0.35 / -2.30%
|
15.30
|
15.30
|
14.80
|
14.85
|
15.02
|
12.00
|
156,770
|
|
|
4/26/2019
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.16
|
12.28
|
155,770
|
|
|
4/25/2019
|
+0.20 / +1.34%
|
15.05
|
15.25
|
14.90
|
15.15
|
15.08
|
12.24
|
277,240
|
|
|
4/24/2019
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.90
|
14.95
|
14.95
|
12.08
|
168,440
|
|
|
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
|
|
|