|
Closing price on 7/26/2019
|
|
| Open |
13.90 |
| High |
13.95 |
| Low |
13.80 |
| Volume |
159,740 |
| Split-adjusted Price |
11.54 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.80
|
13.80
|
13.83
|
11.54
|
159,740
|
|
|
7/25/2019
|
+0.10 / +0.72%
|
13.85
|
13.95
|
13.70
|
13.90
|
13.83
|
11.63
|
295,540
|
|
|
7/24/2019
|
-0.20 / -1.43%
|
14.00
|
14.15
|
13.80
|
13.80
|
13.96
|
11.54
|
222,500
|
|
|
7/23/2019
|
-0.05 / -0.36%
|
14.05
|
14.15
|
14.00
|
14.00
|
14.07
|
11.71
|
164,510
|
|
|
7/22/2019
|
-0.20 / -1.40%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.08
|
11.75
|
259,430
|
|
|
7/19/2019
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.15
|
11.92
|
195,040
|
|
|
7/18/2019
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.15
|
14.20
|
14.20
|
11.88
|
85,520
|
|
|
7/17/2019
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.10
|
14.15
|
14.17
|
11.84
|
141,520
|
|
|
7/16/2019
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.10
|
14.10
|
14.22
|
11.80
|
196,860
|
|
|
7/15/2019
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
11.96
|
267,870
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.55
|
14.60
|
14.60
|
11.80
|
546,970
|
|
|
7/11/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.64
|
11.80
|
478,200
|
|
|
7/10/2019
|
-0.10 / -0.68%
|
14.80
|
14.95
|
14.65
|
14.70
|
14.76
|
11.88
|
303,910
|
|
|
7/9/2019
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.75
|
14.80
|
14.81
|
11.96
|
488,960
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.75
|
14.75
|
14.86
|
11.92
|
760,400
|
|
|
7/5/2019
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.75
|
14.86
|
11.92
|
417,840
|
|
|
7/4/2019
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.65
|
14.70
|
14.70
|
11.88
|
463,490
|
|
|
7/3/2019
|
+0.30 / +2.09%
|
14.60
|
15.00
|
14.60
|
14.65
|
14.81
|
11.84
|
977,510
|
|
|
7/2/2019
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.35
|
14.35
|
14.42
|
11.59
|
94,010
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.45
|
14.50
|
11.67
|
425,340
|
|
|
6/28/2019
|
+0.05 / +0.35%
|
14.55
|
14.55
|
14.35
|
14.45
|
14.45
|
11.67
|
114,650
|
|
|
6/27/2019
|
-0.15 / -1.03%
|
14.60
|
14.70
|
14.35
|
14.40
|
14.48
|
11.63
|
154,030
|
|
|
6/26/2019
|
-0.95 / -6.13%
|
15.40
|
15.40
|
14.55
|
14.55
|
14.88
|
11.76
|
4,262,010
|
|
|
6/25/2019
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.25
|
15.50
|
15.38
|
12.52
|
1,063,490
|
|
|
6/24/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.31
|
11.71
|
761,620
|
|
|
6/21/2019
|
-0.10 / -0.70%
|
14.45
|
14.45
|
14.00
|
14.20
|
14.13
|
11.47
|
321,310
|
|
|
6/20/2019
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.31
|
11.55
|
65,620
|
|
|
6/19/2019
|
+0.35 / +2.50%
|
14.20
|
14.50
|
14.20
|
14.35
|
14.35
|
11.59
|
447,680
|
|
|
6/18/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.01
|
11.31
|
70,540
|
|
|
6/17/2019
|
-0.20 / -1.41%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.12
|
11.31
|
141,140
|
|
|