|
Closing price on 7/4/2013
|
|
| Open |
20.60 |
| High |
21.60 |
| Low |
20.60 |
| Volume |
366,730 |
| Split-adjusted Price |
7.05 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2013
|
+0.20 / +0.94%
|
20.60
|
21.60
|
20.60
|
21.40
|
21.40
|
7.05
|
366,730
|
|
|
7/3/2013
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.30
|
21.20
|
21.20
|
6.98
|
299,740
|
|
|
7/2/2013
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
6.81
|
214,270
|
|
|
7/1/2013
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.70
|
19.80
|
19.80
|
6.52
|
481,600
|
|
|
6/28/2013
|
-0.60 / -2.84%
|
21.00
|
21.50
|
20.50
|
20.50
|
20.50
|
6.75
|
341,640
|
|
|
6/27/2013
|
+0.20 / +0.96%
|
21.60
|
22.00
|
20.90
|
21.10
|
21.10
|
6.95
|
226,940
|
|
|
6/26/2013
|
-0.50 / -2.34%
|
21.00
|
21.80
|
20.20
|
20.90
|
20.90
|
6.88
|
525,350
|
|
|
6/25/2013
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.40
|
7.05
|
819,910
|
|
|
6/24/2013
|
-0.30 / -1.29%
|
23.30
|
23.90
|
22.50
|
23.00
|
23.00
|
7.57
|
541,620
|
|
|
6/21/2013
|
0.00 / 0.00%
|
22.50
|
23.40
|
22.50
|
23.30
|
23.30
|
7.67
|
626,830
|
|
|
6/20/2013
|
+0.70 / +3.10%
|
22.90
|
23.90
|
22.90
|
23.30
|
23.30
|
7.67
|
1,090,710
|
|
|
6/19/2013
|
+1.40 / +6.60%
|
21.30
|
22.60
|
21.30
|
22.60
|
22.60
|
7.44
|
685,450
|
|
|
6/18/2013
|
+0.90 / +4.43%
|
20.00
|
21.60
|
20.00
|
21.20
|
21.20
|
6.98
|
495,310
|
|
|
6/17/2013
|
-1.50 / -6.88%
|
21.70
|
21.70
|
20.30
|
20.30
|
20.30
|
6.68
|
749,050
|
|
|
6/14/2013
|
+1.20 / +5.83%
|
20.60
|
22.00
|
20.50
|
21.80
|
21.80
|
7.18
|
743,010
|
|
|
6/13/2013
|
+1.30 / +6.74%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.60
|
6.78
|
1,440,050
|
|
|
6/12/2013
|
+1.20 / +6.63%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.30
|
6.35
|
679,690
|
|
|
6/11/2013
|
+0.40 / +2.26%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.10
|
5.96
|
464,090
|
|
|
6/10/2013
|
-0.30 / -1.67%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.70
|
5.83
|
357,620
|
|
|
6/7/2013
|
0.00 / 0.00%
|
18.10
|
18.50
|
17.80
|
18.00
|
18.00
|
5.93
|
677,670
|
|
|
6/6/2013
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
5.93
|
364,650
|
|
|
6/5/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
5.93
|
237,960
|
|
|
6/4/2013
|
-0.10 / -0.55%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
5.93
|
578,620
|
|
|
6/3/2013
|
+0.50 / +2.84%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.10
|
5.96
|
915,410
|
|
|
5/31/2013
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.60
|
5.79
|
334,450
|
|
|
5/30/2013
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
5.76
|
136,160
|
|
|
5/29/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
5.73
|
304,900
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
5.73
|
317,840
|
|
|
5/27/2013
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
5.73
|
485,500
|
|
|
5/24/2013
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
5.70
|
144,990
|
|
|