|
Closing price on 5/9/2024
|
|
| Open |
15.40 |
| High |
16.05 |
| Low |
15.40 |
| Volume |
2,943,100 |
| Split-adjusted Price |
15.80 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
+0.40 / +2.60%
|
15.40
|
16.05
|
15.40
|
15.80
|
15.81
|
15.80
|
2,943,100
|
|
|
5/8/2024
|
-0.05 / -0.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.12
|
15.40
|
521,700
|
|
|
5/7/2024
|
+0.05 / +0.32%
|
15.30
|
15.75
|
15.30
|
15.45
|
15.47
|
15.45
|
1,060,200
|
|
|
5/6/2024
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.11
|
15.40
|
720,100
|
|
|
5/3/2024
|
+0.15 / +1.01%
|
14.95
|
15.10
|
14.85
|
15.00
|
14.99
|
15.00
|
810,800
|
|
|
5/2/2024
|
-0.10 / -0.67%
|
14.95
|
15.05
|
14.60
|
14.85
|
14.93
|
14.85
|
1,269,700
|
|
|
4/26/2024
|
+0.90 / +6.41%
|
14.00
|
14.95
|
13.70
|
14.95
|
14.42
|
14.95
|
1,291,200
|
|
|
4/25/2024
|
+0.35 / +2.55%
|
13.70
|
14.15
|
13.65
|
14.05
|
13.99
|
14.05
|
5,674,000
|
|
|
4/24/2024
|
+0.55 / +4.18%
|
13.20
|
13.85
|
13.20
|
13.70
|
13.64
|
13.70
|
898,200
|
|
|
4/23/2024
|
-0.20 / -1.50%
|
13.80
|
13.80
|
13.15
|
13.15
|
13.42
|
13.15
|
574,000
|
|
|
4/22/2024
|
+0.30 / +2.30%
|
13.20
|
13.45
|
13.20
|
13.35
|
13.35
|
13.35
|
1,185,700
|
|
|
4/19/2024
|
-0.70 / -5.09%
|
13.60
|
13.60
|
13.00
|
13.05
|
13.30
|
13.05
|
8,594,700
|
|
|
4/17/2024
|
-0.20 / -1.43%
|
14.10
|
14.25
|
13.75
|
13.75
|
13.97
|
13.75
|
688,000
|
|
|
4/16/2024
|
-0.70 / -4.78%
|
14.50
|
14.60
|
13.90
|
13.95
|
14.08
|
13.95
|
1,721,800
|
|
|
4/15/2024
|
-1.05 / -6.69%
|
15.50
|
15.65
|
14.65
|
14.65
|
15.04
|
14.65
|
8,235,000
|
|
|
4/12/2024
|
-0.05 / -0.32%
|
15.10
|
15.75
|
15.10
|
15.70
|
15.45
|
15.70
|
1,406,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.75
|
15.64
|
15.75
|
690,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.76
|
15.75
|
794,800
|
|
|
4/9/2024
|
+0.10 / +0.64%
|
15.75
|
15.75
|
15.55
|
15.75
|
15.64
|
15.75
|
662,500
|
|
|
4/8/2024
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.60
|
15.65
|
15.73
|
15.65
|
1,072,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.25
|
15.60
|
15.68
|
15.60
|
1,259,200
|
|
|
4/4/2024
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.66
|
15.60
|
8,354,200
|
|
|
4/3/2024
|
-0.70 / -4.19%
|
16.60
|
16.90
|
15.80
|
16.00
|
16.37
|
16.00
|
7,620,600
|
|
|
4/2/2024
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.73
|
16.70
|
3,655,300
|
|
|
4/1/2024
|
+0.30 / +1.81%
|
16.65
|
17.10
|
16.60
|
16.90
|
16.93
|
16.90
|
2,732,200
|
|
|
3/29/2024
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.35
|
16.60
|
16.54
|
16.60
|
1,507,100
|
|
|
3/28/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.54
|
16.50
|
1,405,800
|
|
|
3/27/2024
|
+0.05 / +0.30%
|
16.75
|
16.85
|
16.45
|
16.60
|
16.64
|
16.60
|
2,061,000
|
|
|
3/26/2024
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.35
|
16.55
|
16.46
|
16.55
|
1,347,700
|
|
|
3/25/2024
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.10
|
16.55
|
16.61
|
16.55
|
5,277,100
|
|
|
|