|
|
Closing price on 7/5/2023
|
|
| Open |
16.15 |
| High |
16.60 |
| Low |
15.95 |
| Volume |
4,702,400 |
| Split-adjusted Price |
15.89 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
0.00 / 0.00%
|
16.15
|
16.60
|
15.95
|
16.00
|
16.31
|
15.89
|
4,702,400
|
|
|
7/4/2023
|
+0.35 / +2.24%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.83
|
15.89
|
2,648,200
|
|
|
7/3/2023
|
+0.30 / +1.95%
|
15.50
|
15.80
|
15.35
|
15.65
|
15.60
|
15.54
|
2,239,000
|
|
|
6/30/2023
|
-0.25 / -1.60%
|
15.60
|
15.70
|
15.35
|
15.35
|
15.54
|
15.24
|
2,120,900
|
|
|
6/29/2023
|
-0.40 / -2.50%
|
16.10
|
16.30
|
15.60
|
15.60
|
15.85
|
15.49
|
4,172,300
|
|
|
6/28/2023
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.95
|
16.00
|
16.09
|
15.89
|
2,745,200
|
|
|
6/27/2023
|
+0.10 / +0.62%
|
16.15
|
16.40
|
16.00
|
16.20
|
16.20
|
16.09
|
3,846,600
|
|
|
6/26/2023
|
-0.15 / -0.92%
|
16.15
|
16.40
|
15.50
|
16.10
|
15.85
|
15.99
|
5,078,900
|
|
|
6/23/2023
|
-0.30 / -1.81%
|
16.50
|
16.90
|
16.05
|
16.25
|
16.38
|
16.14
|
4,664,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.60
|
16.65
|
16.35
|
16.55
|
16.48
|
16.43
|
3,368,700
|
|
|
6/21/2023
|
+0.70 / +4.42%
|
15.85
|
16.80
|
15.60
|
16.55
|
16.06
|
16.43
|
9,486,000
|
|
|
6/20/2023
|
+0.65 / +4.28%
|
15.40
|
16.00
|
15.30
|
15.85
|
15.60
|
15.74
|
4,247,900
|
|
|
6/19/2023
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.15
|
15.20
|
15.38
|
15.09
|
3,453,200
|
|
|
6/16/2023
|
-0.15 / -0.98%
|
15.45
|
15.60
|
15.15
|
15.20
|
15.41
|
15.09
|
4,051,800
|
|
|
6/15/2023
|
+0.30 / +1.99%
|
15.05
|
15.50
|
14.90
|
15.35
|
15.12
|
15.24
|
3,374,700
|
|
|
6/14/2023
|
-0.50 / -3.22%
|
15.60
|
15.60
|
15.05
|
15.05
|
15.27
|
14.94
|
3,368,400
|
|
|
6/13/2023
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.35
|
15.55
|
15.52
|
15.44
|
3,317,200
|
|
|
6/12/2023
|
+0.35 / +2.27%
|
15.60
|
16.20
|
15.30
|
15.75
|
15.72
|
15.64
|
5,296,600
|
|
|
6/9/2023
|
+0.25 / +1.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.16
|
15.29
|
4,490,400
|
|
|
6/8/2023
|
-0.85 / -5.31%
|
16.20
|
16.20
|
15.15
|
15.15
|
15.58
|
15.04
|
6,000,500
|
|
|
6/7/2023
|
+0.80 / +5.26%
|
15.50
|
16.25
|
15.30
|
16.00
|
15.65
|
15.89
|
5,887,300
|
|
|
6/6/2023
|
+0.40 / +2.70%
|
14.85
|
15.50
|
14.80
|
15.20
|
15.17
|
15.09
|
4,464,600
|
|
|
6/5/2023
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.06
|
14.70
|
4,145,900
|
|
|
6/2/2023
|
-0.10 / -0.66%
|
15.35
|
15.65
|
15.00
|
15.10
|
15.23
|
14.99
|
5,157,800
|
|
|
6/1/2023
|
-0.25 / -1.62%
|
15.30
|
15.40
|
14.95
|
15.20
|
15.09
|
15.09
|
5,608,600
|
|
|
5/31/2023
|
+0.15 / +0.98%
|
15.30
|
15.85
|
15.10
|
15.45
|
15.42
|
15.34
|
4,134,300
|
|
|
5/30/2023
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.15
|
15.30
|
14.74
|
15.19
|
9,342,300
|
|
|
5/29/2023
|
-0.05 / -0.35%
|
14.55
|
14.60
|
14.25
|
14.30
|
14.38
|
14.20
|
4,845,200
|
|
|
5/26/2023
|
+0.25 / +1.77%
|
14.25
|
14.75
|
14.05
|
14.35
|
14.45
|
14.25
|
4,184,800
|
|
|
5/25/2023
|
0.00 / 0.00%
|
14.05
|
14.40
|
13.90
|
14.10
|
14.11
|
14.00
|
3,285,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|