|
Closing price on 5/6/2013
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
207,430 |
| Split-adjusted Price |
5.53 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2013
|
-0.60 / -3.33%
|
18.10
|
18.10
|
17.30
|
17.40
|
17.40
|
5.73
|
427,840
|
|
|
4/11/2013
|
+0.40 / +2.27%
|
17.90
|
18.30
|
17.80
|
18.00
|
18.00
|
5.93
|
379,710
|
|
|
4/10/2013
|
+0.20 / +1.15%
|
17.40
|
18.60
|
17.40
|
17.60
|
17.60
|
5.79
|
689,030
|
|
|
4/9/2013
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
5.73
|
205,410
|
|
|
4/8/2013
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
5.60
|
140,440
|
|
|
4/5/2013
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
5.63
|
211,050
|
|
|
4/4/2013
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.30
|
5.70
|
130,560
|
|
|
4/3/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
5.66
|
159,300
|
|
|
4/2/2013
|
+0.40 / +2.38%
|
16.80
|
17.60
|
16.80
|
17.20
|
17.20
|
5.66
|
490,030
|
|
|
4/1/2013
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
5.53
|
30,060
|
|
|
3/29/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.43
|
35,740
|
|
|
3/28/2013
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
5.43
|
32,980
|
|
|
3/27/2013
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.20
|
16.70
|
16.70
|
5.50
|
29,470
|
|
|
3/26/2013
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
5.53
|
62,730
|
|
|
3/25/2013
|
-0.30 / -1.74%
|
16.90
|
17.30
|
16.70
|
16.90
|
16.90
|
5.56
|
99,440
|
|
|
3/22/2013
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.20
|
5.66
|
97,340
|
|
|
3/21/2013
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
5.70
|
102,930
|
|
|
3/20/2013
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.20
|
5.66
|
104,790
|
|
|