|
Closing price on 7/24/2018
|
|
| Open |
16.45 |
| High |
16.45 |
| Low |
16.10 |
| Volume |
427,710 |
| Split-adjusted Price |
12.00 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
-0.30 / -1.83%
|
16.45
|
16.45
|
16.10
|
16.10
|
16.34
|
12.00
|
427,710
|
|
|
7/23/2018
|
+0.75 / +4.79%
|
15.65
|
16.50
|
15.60
|
16.40
|
16.15
|
12.22
|
858,030
|
|
|
7/20/2018
|
-0.15 / -0.95%
|
15.80
|
16.00
|
15.50
|
15.65
|
15.68
|
11.66
|
233,560
|
|
|
7/19/2018
|
-0.20 / -1.25%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.01
|
11.77
|
184,490
|
|
|
7/18/2018
|
+0.70 / +4.58%
|
15.30
|
16.05
|
15.30
|
16.00
|
15.87
|
11.92
|
326,280
|
|
|
7/17/2018
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.28
|
11.40
|
302,910
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.25
|
15.30
|
15.35
|
11.40
|
164,670
|
|
|
7/13/2018
|
+0.10 / +0.66%
|
15.35
|
15.40
|
15.15
|
15.30
|
15.24
|
11.40
|
409,420
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.15
|
15.20
|
15.27
|
11.33
|
385,840
|
|
|
7/11/2018
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.22
|
11.33
|
335,220
|
|
|
7/10/2018
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.87
|
11.70
|
223,300
|
|
|
7/9/2018
|
-0.05 / -0.31%
|
16.30
|
16.35
|
15.85
|
15.85
|
16.04
|
11.81
|
223,150
|
|
|
7/6/2018
|
+0.50 / +3.25%
|
15.25
|
16.40
|
15.10
|
15.90
|
15.79
|
11.85
|
275,200
|
|
|
7/5/2018
|
-0.45 / -2.84%
|
15.85
|
16.25
|
15.30
|
15.40
|
15.66
|
11.48
|
320,070
|
|
|
7/4/2018
|
-0.10 / -0.63%
|
15.95
|
16.50
|
15.80
|
15.85
|
15.98
|
11.81
|
819,960
|
|
|
7/3/2018
|
-0.55 / -3.33%
|
16.50
|
16.60
|
15.90
|
15.95
|
16.07
|
11.89
|
1,110,690
|
|
|
7/2/2018
|
-0.45 / -2.65%
|
17.05
|
17.05
|
16.25
|
16.50
|
16.43
|
12.30
|
457,280
|
|
|
6/29/2018
|
-0.05 / -0.29%
|
16.95
|
17.10
|
16.95
|
16.95
|
17.00
|
12.63
|
508,690
|
|
|
6/28/2018
|
-0.30 / -1.73%
|
17.10
|
17.35
|
16.90
|
17.00
|
17.06
|
12.67
|
1,013,450
|
|
|
6/27/2018
|
+0.10 / +0.58%
|
17.05
|
17.45
|
17.05
|
17.30
|
17.25
|
12.89
|
275,520
|
|
|
6/26/2018
|
-0.30 / -1.71%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.26
|
12.82
|
352,660
|
|
|
6/25/2018
|
+0.30 / +1.74%
|
17.45
|
17.50
|
17.25
|
17.50
|
17.43
|
13.04
|
331,470
|
|
|
6/22/2018
|
+0.35 / +2.08%
|
16.65
|
17.35
|
16.65
|
17.20
|
17.14
|
12.82
|
183,870
|
|
|
6/21/2018
|
-0.05 / -0.30%
|
17.00
|
17.60
|
16.80
|
16.85
|
17.06
|
12.56
|
1,591,020
|
|
|
6/20/2018
|
+0.60 / +3.68%
|
16.70
|
17.15
|
16.30
|
16.90
|
16.71
|
12.59
|
317,060
|
|
|
6/19/2018
|
-0.70 / -4.12%
|
16.55
|
16.90
|
16.05
|
16.30
|
16.38
|
12.15
|
900,900
|
|
|
6/18/2018
|
-0.50 / -2.86%
|
17.80
|
17.90
|
16.90
|
17.00
|
17.37
|
12.67
|
1,011,570
|
|
|
6/15/2018
|
+0.40 / +2.34%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
13.04
|
614,700
|
|
|
6/14/2018
|
+0.30 / +1.79%
|
16.70
|
17.70
|
16.70
|
17.10
|
17.26
|
12.74
|
412,880
|
|
|
6/13/2018
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.84
|
12.52
|
215,320
|
|
|