|
Closing price on 5/29/2018
|
|
| Open |
13.45 |
| High |
14.30 |
| Low |
13.45 |
| Volume |
597,710 |
| Split-adjusted Price |
10.43 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.55 / +4.09%
|
13.45
|
14.30
|
13.45
|
14.00
|
13.90
|
10.43
|
597,710
|
|
|
5/28/2018
|
-1.00 / -6.92%
|
14.20
|
14.20
|
13.45
|
13.45
|
13.80
|
10.02
|
1,403,930
|
|
|
5/25/2018
|
-1.05 / -6.77%
|
15.50
|
15.85
|
14.45
|
14.45
|
14.92
|
10.77
|
1,015,280
|
|
|
5/24/2018
|
-0.55 / -3.43%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.82
|
11.55
|
360,530
|
|
|
5/23/2018
|
+0.15 / +0.94%
|
15.90
|
16.10
|
15.60
|
16.05
|
15.91
|
11.96
|
252,640
|
|
|
5/22/2018
|
-0.55 / -3.34%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.10
|
11.85
|
650,700
|
|
|
5/21/2018
|
-0.05 / -0.30%
|
16.50
|
16.90
|
16.35
|
16.45
|
16.57
|
12.26
|
318,080
|
|
|
5/18/2018
|
-0.20 / -1.20%
|
16.95
|
17.00
|
16.30
|
16.50
|
16.49
|
12.30
|
660,000
|
|
|
5/17/2018
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.55
|
16.70
|
16.83
|
12.45
|
853,360
|
|
|
5/16/2018
|
-0.10 / -0.57%
|
17.40
|
17.75
|
17.00
|
17.30
|
17.31
|
12.89
|
820,480
|
|
|
5/15/2018
|
-0.20 / -1.14%
|
17.60
|
17.75
|
17.00
|
17.40
|
17.54
|
12.97
|
516,160
|
|
|
5/14/2018
|
+0.70 / +4.14%
|
17.20
|
17.80
|
17.10
|
17.60
|
17.41
|
13.12
|
772,360
|
|
|
5/11/2018
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.75
|
16.90
|
17.02
|
12.59
|
513,700
|
|
|
5/10/2018
|
-0.35 / -2.02%
|
17.45
|
18.15
|
17.00
|
17.00
|
17.60
|
12.67
|
820,540
|
|
|
5/9/2018
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.25
|
17.35
|
17.11
|
12.93
|
1,132,490
|
|
|
5/8/2018
|
-0.35 / -2.11%
|
16.55
|
16.55
|
16.25
|
16.25
|
16.39
|
12.11
|
817,570
|
|
|
5/7/2018
|
+0.20 / +1.22%
|
16.45
|
16.60
|
16.25
|
16.60
|
16.38
|
12.37
|
321,930
|
|
|
5/4/2018
|
-0.35 / -2.09%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.66
|
12.22
|
537,700
|
|
|
5/3/2018
|
+0.20 / +1.21%
|
16.45
|
16.80
|
16.20
|
16.75
|
16.48
|
12.48
|
357,270
|
|
|
5/2/2018
|
+0.05 / +0.30%
|
16.50
|
17.00
|
16.50
|
16.55
|
16.81
|
12.33
|
467,580
|
|
|
4/27/2018
|
-0.30 / -1.79%
|
17.15
|
17.30
|
16.50
|
16.50
|
16.80
|
12.30
|
767,870
|
|
|
4/26/2018
|
-1.00 / -5.62%
|
17.70
|
18.00
|
16.80
|
16.80
|
17.54
|
12.52
|
1,290,580
|
|
|
4/24/2018
|
+0.30 / +1.71%
|
17.20
|
18.10
|
17.20
|
17.80
|
17.74
|
13.27
|
317,110
|
|
|
4/23/2018
|
-0.85 / -4.63%
|
18.30
|
18.40
|
17.50
|
17.50
|
17.90
|
13.04
|
883,420
|
|
|
4/20/2018
|
-0.30 / -1.61%
|
18.20
|
18.50
|
18.10
|
18.35
|
18.19
|
13.68
|
1,402,790
|
|
|
4/19/2018
|
-0.65 / -3.37%
|
19.20
|
19.20
|
18.60
|
18.65
|
18.77
|
13.90
|
342,710
|
|
|
4/18/2018
|
-0.50 / -2.53%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.54
|
14.38
|
231,580
|
|
|
4/17/2018
|
-0.10 / -0.50%
|
19.90
|
20.30
|
19.70
|
19.80
|
19.83
|
14.76
|
102,890
|
|
|
4/16/2018
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.86
|
14.83
|
120,470
|
|
|
4/13/2018
|
-0.35 / -1.74%
|
20.90
|
20.90
|
19.70
|
19.80
|
20.02
|
14.76
|
351,710
|
|
|