|
Closing price on 5/30/2013
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
136,160 |
| Split-adjusted Price |
5.76 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
5.76
|
136,160
|
|
|
5/29/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
5.73
|
304,900
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
5.73
|
317,840
|
|
|
5/27/2013
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
5.73
|
485,500
|
|
|
5/24/2013
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
5.70
|
144,990
|
|
|
5/23/2013
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.30
|
17.50
|
17.50
|
5.76
|
403,570
|
|
|
5/22/2013
|
+0.30 / +1.75%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
5.73
|
373,670
|
|
|
5/21/2013
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
5.63
|
257,350
|
|
|
5/20/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
5.60
|
103,320
|
|
|
5/17/2013
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
5.56
|
271,860
|
|
|
5/16/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
5.60
|
160,840
|
|
|
5/15/2013
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
5.56
|
150,860
|
|
|
5/14/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
5.60
|
261,360
|
|
|
5/13/2013
|
+0.40 / +2.41%
|
16.70
|
17.50
|
16.60
|
17.00
|
17.00
|
5.60
|
353,520
|
|
|
5/10/2013
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
5.46
|
70,520
|
|
|
5/9/2013
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.80
|
5.53
|
296,780
|
|
|
5/8/2013
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
5.33
|
83,600
|
|
|
5/7/2013
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.40
|
127,920
|
|
|
5/6/2013
|
+0.40 / +2.44%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
5.53
|
207,430
|
|
|
5/3/2013
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
5.40
|
24,600
|
|
|
5/2/2013
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
5.33
|
48,390
|
|
|
4/26/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
5.30
|
38,490
|
|
|
4/25/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
5.40
|
103,070
|
|
|
4/24/2013
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.30
|
5.37
|
282,910
|
|
|
4/23/2013
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
5.50
|
103,580
|
|
|
4/22/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
5.43
|
96,180
|
|
|
4/18/2013
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.60
|
5.46
|
105,990
|
|
|
4/17/2013
|
+0.20 / +1.20%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.90
|
5.56
|
127,570
|
|
|
4/16/2013
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.70
|
5.50
|
179,590
|
|
|
4/15/2013
|
-0.60 / -3.45%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
5.53
|
184,450
|
|
|