|
Closing price on 5/31/2017
|
|
| Open |
22.10 |
| High |
22.65 |
| Low |
22.00 |
| Volume |
1,004,450 |
| Split-adjusted Price |
13.62 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.20 / +0.92%
|
22.10
|
22.65
|
22.00
|
22.00
|
22.27
|
13.62
|
1,004,450
|
|
|
5/30/2017
|
+0.10 / +0.46%
|
21.80
|
22.40
|
21.50
|
21.80
|
21.93
|
13.50
|
1,076,690
|
|
|
5/29/2017
|
+0.50 / +2.36%
|
21.20
|
21.90
|
21.10
|
21.70
|
21.32
|
13.43
|
801,370
|
|
|
5/26/2017
|
-0.55 / -2.53%
|
21.75
|
21.95
|
21.15
|
21.20
|
21.49
|
13.13
|
598,750
|
|
|
5/25/2017
|
+0.05 / +0.23%
|
21.85
|
22.50
|
21.70
|
21.75
|
22.16
|
13.47
|
1,081,810
|
|
|
5/24/2017
|
+1.10 / +5.34%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.44
|
13.43
|
1,778,710
|
|
|
5/23/2017
|
+0.25 / +1.23%
|
20.50
|
20.90
|
20.20
|
20.60
|
20.51
|
12.75
|
782,620
|
|
|
5/22/2017
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.10
|
20.35
|
20.47
|
12.60
|
805,340
|
|
|
5/19/2017
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.25
|
20.14
|
12.54
|
336,050
|
|
|
5/18/2017
|
-0.45 / -2.20%
|
20.45
|
20.45
|
20.05
|
20.05
|
20.20
|
12.41
|
317,520
|
|
|
5/17/2017
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.20
|
20.50
|
20.38
|
12.69
|
510,200
|
|
|
5/16/2017
|
+0.35 / +1.73%
|
20.25
|
21.20
|
20.25
|
20.60
|
20.59
|
12.75
|
947,800
|
|
|
5/15/2017
|
-0.05 / -0.25%
|
20.50
|
20.50
|
20.10
|
20.25
|
20.23
|
12.54
|
493,350
|
|
|
5/12/2017
|
+0.45 / +2.27%
|
19.95
|
20.45
|
19.95
|
20.30
|
20.26
|
12.57
|
885,920
|
|
|
5/11/2017
|
+0.10 / +0.51%
|
19.80
|
19.95
|
19.65
|
19.85
|
19.78
|
12.29
|
332,170
|
|
|
5/10/2017
|
-0.25 / -1.25%
|
20.05
|
20.10
|
19.75
|
19.75
|
19.92
|
12.23
|
450,770
|
|
|
5/9/2017
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.35
|
20.00
|
19.65
|
12.38
|
492,600
|
|
|
5/8/2017
|
+0.35 / +1.83%
|
19.40
|
19.55
|
19.20
|
19.50
|
19.37
|
12.07
|
240,080
|
|
|
5/5/2017
|
+0.10 / +0.52%
|
19.05
|
19.30
|
18.90
|
19.15
|
19.06
|
11.86
|
233,560
|
|
|
5/4/2017
|
-0.35 / -1.80%
|
19.20
|
19.35
|
19.05
|
19.05
|
19.20
|
11.79
|
317,210
|
|
|
5/3/2017
|
-0.35 / -1.77%
|
19.75
|
19.75
|
19.20
|
19.40
|
19.32
|
12.01
|
287,740
|
|
|
4/28/2017
|
-0.05 / -0.25%
|
19.60
|
19.90
|
19.50
|
19.75
|
19.66
|
12.23
|
245,900
|
|
|
4/27/2017
|
+0.45 / +2.33%
|
19.35
|
19.95
|
19.30
|
19.80
|
19.64
|
12.26
|
410,870
|
|
|
4/26/2017
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.25
|
19.35
|
19.36
|
11.98
|
195,460
|
|
|
4/25/2017
|
-0.15 / -0.77%
|
19.60
|
19.60
|
19.10
|
19.35
|
19.43
|
11.98
|
224,170
|
|
|
4/24/2017
|
+0.85 / +4.56%
|
18.65
|
19.80
|
18.65
|
19.50
|
19.36
|
12.07
|
779,950
|
|
|
4/21/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.55
|
18.65
|
18.63
|
11.55
|
558,280
|
|
|
4/20/2017
|
-0.05 / -0.27%
|
18.85
|
18.85
|
18.60
|
18.65
|
18.69
|
11.55
|
151,520
|
|
|
4/19/2017
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.79
|
11.58
|
594,810
|
|
|
4/18/2017
|
+0.30 / +1.63%
|
18.50
|
18.70
|
18.15
|
18.70
|
18.30
|
11.58
|
352,760
|
|
|