|
Closing price on 5/4/2016
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
222,810 |
| Split-adjusted Price |
12.49 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.30 / -1.40%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.31
|
12.49
|
222,810
|
|
|
4/29/2016
|
+0.20 / +0.94%
|
21.30
|
21.70
|
21.30
|
21.50
|
21.40
|
12.67
|
122,780
|
|
|
4/28/2016
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.30
|
21.30
|
21.44
|
12.55
|
228,810
|
|
|
4/27/2016
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.47
|
12.61
|
361,640
|
|
|
4/26/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.75
|
12.84
|
155,260
|
|
|
4/25/2016
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.80
|
21.90
|
22.03
|
12.90
|
522,980
|
|
|
4/22/2016
|
+0.80 / +3.72%
|
21.70
|
22.40
|
21.60
|
22.30
|
22.03
|
13.14
|
489,620
|
|
|
4/21/2016
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.30
|
21.50
|
21.49
|
12.67
|
247,030
|
|
|
4/20/2016
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.15
|
12.67
|
420,410
|
|
|
4/19/2016
|
-1.10 / -4.98%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.45
|
12.37
|
854,620
|
|
|
4/15/2016
|
-0.80 / -3.49%
|
22.80
|
23.10
|
22.10
|
22.10
|
22.51
|
13.02
|
683,070
|
|
|
4/14/2016
|
+0.40 / +1.78%
|
22.60
|
23.30
|
22.50
|
22.90
|
22.85
|
13.49
|
393,030
|
|
|
4/13/2016
|
-0.30 / -1.32%
|
22.80
|
23.30
|
22.50
|
22.50
|
22.82
|
13.26
|
385,630
|
|
|
4/12/2016
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.92
|
13.43
|
338,650
|
|
|
4/11/2016
|
+0.70 / +3.14%
|
22.50
|
23.50
|
22.40
|
23.00
|
22.98
|
13.55
|
987,460
|
|
|
4/8/2016
|
+0.40 / +1.83%
|
22.20
|
22.70
|
22.00
|
22.30
|
22.43
|
13.14
|
585,110
|
|
|
4/7/2016
|
+0.50 / +2.34%
|
21.40
|
22.10
|
21.40
|
21.90
|
21.76
|
12.90
|
535,000
|
|
|
4/6/2016
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.40
|
21.40
|
12.61
|
186,070
|
|
|
4/5/2016
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.52
|
12.61
|
214,460
|
|
|
4/4/2016
|
+0.20 / +0.93%
|
21.10
|
21.70
|
21.10
|
21.60
|
21.54
|
12.73
|
237,320
|
|
|
4/1/2016
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.10
|
21.40
|
21.38
|
12.61
|
481,410
|
|
|
3/31/2016
|
-0.60 / -2.73%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.63
|
12.61
|
471,380
|
|
|
3/30/2016
|
-0.30 / -1.35%
|
22.30
|
22.50
|
21.90
|
22.00
|
22.17
|
12.96
|
373,220
|
|
|
3/29/2016
|
-0.10 / -0.45%
|
22.40
|
23.00
|
22.00
|
22.30
|
22.56
|
13.14
|
972,070
|
|
|
3/28/2016
|
+1.30 / +6.16%
|
21.40
|
22.40
|
21.30
|
22.40
|
21.98
|
13.20
|
1,191,540
|
|
|
3/25/2016
|
+0.30 / +1.44%
|
20.80
|
21.70
|
20.80
|
21.10
|
21.26
|
12.43
|
665,350
|
|
|
3/24/2016
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.20
|
20.80
|
20.66
|
12.26
|
888,540
|
|
|
3/23/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.40
|
20.25
|
12.02
|
156,270
|
|
|
3/22/2016
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.22
|
12.02
|
262,190
|
|
|
3/21/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.90
|
20.30
|
20.21
|
11.96
|
237,700
|
|
|