|
|
Closing price on 5/28/2020
|
|
| Open |
9.31 |
| High |
9.32 |
| Low |
9.20 |
| Volume |
564,180 |
| Split-adjusted Price |
8.13 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.06 / -0.64%
|
9.31
|
9.32
|
9.20
|
9.25
|
9.26
|
8.13
|
564,180
|
|
|
5/27/2020
|
+0.06 / +0.65%
|
9.30
|
9.49
|
9.28
|
9.31
|
9.38
|
8.18
|
1,670,280
|
|
|
5/26/2020
|
+0.05 / +0.54%
|
9.20
|
9.26
|
9.20
|
9.25
|
9.24
|
8.13
|
930,050
|
|
|
5/25/2020
|
+0.08 / +0.88%
|
9.12
|
9.29
|
9.08
|
9.20
|
9.17
|
8.08
|
870,140
|
|
|
5/22/2020
|
-0.12 / -1.30%
|
9.11
|
9.20
|
9.09
|
9.12
|
9.12
|
8.01
|
453,300
|
|
|
5/21/2020
|
+0.04 / +0.43%
|
9.24
|
9.24
|
9.12
|
9.24
|
9.19
|
8.12
|
694,800
|
|
|
5/20/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.97
|
9.20
|
9.04
|
8.08
|
604,470
|
|
|
5/19/2020
|
-0.14 / -1.53%
|
9.25
|
9.34
|
9.00
|
9.00
|
9.11
|
7.91
|
872,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
9.03
|
9.19
|
9.00
|
9.14
|
9.10
|
8.03
|
319,850
|
|
|
5/15/2020
|
-0.14 / -1.51%
|
9.21
|
9.40
|
8.90
|
9.14
|
9.13
|
8.03
|
1,186,110
|
|
|
5/14/2020
|
-0.07 / -0.75%
|
9.21
|
9.44
|
9.21
|
9.28
|
9.34
|
8.15
|
866,520
|
|
|
5/13/2020
|
+0.03 / +0.32%
|
9.35
|
9.51
|
9.21
|
9.35
|
9.40
|
8.21
|
1,537,908
|
|
|
5/12/2020
|
+0.12 / +1.30%
|
9.20
|
9.45
|
9.09
|
9.32
|
9.28
|
8.19
|
1,662,242
|
|
|
5/11/2020
|
+0.14 / +1.55%
|
9.06
|
9.24
|
9.00
|
9.20
|
9.11
|
8.08
|
1,014,870
|
|
|
5/8/2020
|
-0.14 / -1.52%
|
9.15
|
9.25
|
9.05
|
9.06
|
9.14
|
7.96
|
1,126,340
|
|
|
5/7/2020
|
0.00 / 0.00%
|
9.25
|
9.26
|
9.09
|
9.20
|
9.18
|
8.08
|
1,098,690
|
|
|
5/6/2020
|
+0.40 / +4.55%
|
8.85
|
9.28
|
8.80
|
9.20
|
9.01
|
8.08
|
1,333,500
|
|
|
5/5/2020
|
+0.34 / +4.02%
|
8.46
|
8.80
|
8.46
|
8.80
|
8.66
|
7.73
|
700,660
|
|
|
5/4/2020
|
-0.52 / -5.79%
|
8.95
|
8.95
|
8.46
|
8.46
|
8.68
|
7.43
|
1,068,070
|
|
|
4/29/2020
|
0.00 / 0.00%
|
9.24
|
9.24
|
8.95
|
8.98
|
9.06
|
7.89
|
1,206,720
|
|
|
4/28/2020
|
+0.58 / +6.90%
|
8.70
|
8.98
|
8.60
|
8.98
|
8.85
|
7.89
|
2,144,380
|
|
|
4/27/2020
|
+0.20 / +2.44%
|
8.40
|
8.53
|
8.26
|
8.40
|
8.41
|
7.38
|
1,165,000
|
|
|
4/24/2020
|
-0.07 / -0.85%
|
8.22
|
8.27
|
8.11
|
8.20
|
8.20
|
7.20
|
820,810
|
|
|
4/23/2020
|
+0.12 / +1.47%
|
8.36
|
8.47
|
8.22
|
8.27
|
8.30
|
7.26
|
749,490
|
|
|
4/22/2020
|
+0.07 / +0.87%
|
8.00
|
8.23
|
7.80
|
8.15
|
8.11
|
7.16
|
753,970
|
|
|
4/21/2020
|
-0.53 / -6.16%
|
8.50
|
8.50
|
8.08
|
8.08
|
8.26
|
7.10
|
1,398,170
|
|
|
4/20/2020
|
+0.41 / +5.00%
|
8.31
|
8.74
|
8.19
|
8.61
|
8.54
|
7.56
|
2,311,420
|
|
|
4/17/2020
|
+0.01 / +0.12%
|
8.25
|
8.35
|
8.19
|
8.20
|
8.23
|
7.20
|
956,520
|
|
|
4/16/2020
|
-0.02 / -0.24%
|
8.15
|
8.28
|
8.12
|
8.19
|
8.20
|
7.19
|
564,210
|
|
|
4/15/2020
|
+0.01 / +0.12%
|
8.20
|
8.35
|
8.18
|
8.21
|
8.27
|
7.21
|
666,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|