|
Closing price on 7/22/2020
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.50 |
| Volume |
799,770 |
| Split-adjusted Price |
9.35 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.50
|
10.65
|
10.66
|
9.35
|
799,770
|
|
|
7/21/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.66
|
9.40
|
685,340
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.67
|
9.35
|
552,580
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.50
|
10.65
|
10.62
|
9.35
|
601,590
|
|
|
7/16/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.55
|
10.65
|
10.64
|
9.35
|
750,510
|
|
|
7/15/2020
|
-0.15 / -1.39%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.80
|
9.35
|
631,470
|
|
|
7/14/2020
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.60
|
10.80
|
10.79
|
9.49
|
509,800
|
|
|
7/13/2020
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.60
|
10.75
|
10.92
|
9.44
|
895,580
|
|
|
7/10/2020
|
+0.25 / +2.34%
|
10.60
|
11.15
|
10.40
|
10.95
|
10.84
|
9.62
|
1,292,470
|
|
|
7/9/2020
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.84
|
9.40
|
1,528,620
|
|
|
7/8/2020
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.38
|
9.22
|
784,140
|
|
|
7/7/2020
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.05
|
10.10
|
10.19
|
8.87
|
660,060
|
|
|
7/6/2020
|
+0.15 / +1.49%
|
10.20
|
10.40
|
10.15
|
10.25
|
10.28
|
9.00
|
516,990
|
|
|
7/3/2020
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.22
|
8.87
|
411,960
|
|
|
7/2/2020
|
-0.10 / -0.97%
|
10.35
|
10.55
|
10.20
|
10.25
|
10.35
|
9.00
|
850,520
|
|
|
7/1/2020
|
+0.55 / +5.61%
|
9.80
|
10.45
|
9.80
|
10.35
|
10.23
|
9.09
|
928,750
|
|
|
6/30/2020
|
-0.13 / -1.31%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.85
|
8.61
|
724,730
|
|
|
6/29/2020
|
-0.72 / -6.76%
|
10.40
|
10.65
|
9.92
|
9.93
|
10.17
|
8.72
|
1,182,120
|
|
|
6/26/2020
|
-0.10 / -0.93%
|
10.75
|
11.00
|
10.30
|
10.65
|
10.57
|
9.35
|
1,240,500
|
|
|
6/25/2020
|
+0.05 / +0.47%
|
10.30
|
11.05
|
10.30
|
10.75
|
10.75
|
9.44
|
1,466,670
|
|
|
6/24/2020
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.98
|
9.40
|
1,432,240
|
|
|
6/23/2020
|
+0.70 / +6.93%
|
10.15
|
10.80
|
10.15
|
10.80
|
10.67
|
9.49
|
2,973,210
|
|
|
6/22/2020
|
+0.13 / +1.30%
|
10.25
|
10.25
|
9.95
|
10.10
|
10.08
|
8.87
|
1,141,000
|
|
|
6/19/2020
|
+0.28 / +2.89%
|
9.85
|
10.00
|
9.73
|
9.97
|
9.90
|
8.76
|
862,920
|
|
|
6/18/2020
|
+0.05 / +0.52%
|
9.56
|
9.79
|
9.56
|
9.69
|
9.66
|
8.51
|
515,390
|
|
|
6/17/2020
|
-0.05 / -0.52%
|
9.75
|
9.80
|
9.60
|
9.64
|
9.68
|
8.47
|
685,700
|
|
|
6/16/2020
|
+0.14 / +1.47%
|
9.56
|
9.85
|
9.56
|
9.69
|
9.67
|
8.51
|
552,320
|
|
|
6/15/2020
|
-0.35 / -3.54%
|
9.99
|
10.20
|
9.50
|
9.55
|
9.85
|
8.39
|
1,161,360
|
|
|
6/12/2020
|
+0.10 / +1.02%
|
9.40
|
9.99
|
9.40
|
9.90
|
9.77
|
8.70
|
867,350
|
|
|
6/11/2020
|
-0.65 / -6.22%
|
11.10
|
11.10
|
9.80
|
9.80
|
10.64
|
8.61
|
3,033,470
|
|
|