|
Closing price on 7/8/2019
|
|
| Open |
14.90 |
| High |
15.05 |
| Low |
14.75 |
| Volume |
760,400 |
| Split-adjusted Price |
11.92 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2019
|
-0.15 / -1.05%
|
14.20
|
14.45
|
14.00
|
14.20
|
14.13
|
11.47
|
274,240
|
|
|
6/13/2019
|
0.00 / 0.00%
|
14.25
|
14.35
|
14.15
|
14.35
|
14.21
|
11.59
|
132,920
|
|
|
6/12/2019
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.30
|
14.35
|
14.32
|
11.59
|
112,860
|
|
|
6/11/2019
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
11.63
|
116,350
|
|
|
6/10/2019
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.55
|
14.55
|
14.61
|
11.76
|
161,210
|
|
|
6/7/2019
|
+0.40 / +2.82%
|
14.80
|
14.85
|
14.50
|
14.60
|
14.66
|
11.80
|
293,070
|
|
|
6/6/2019
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.10
|
14.20
|
14.16
|
11.47
|
110,010
|
|
|
6/5/2019
|
+0.05 / +0.35%
|
14.15
|
14.50
|
14.15
|
14.20
|
14.34
|
11.47
|
78,320
|
|
|
6/4/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.15
|
14.15
|
14.20
|
11.43
|
118,910
|
|
|
6/3/2019
|
-0.25 / -1.73%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.25
|
11.47
|
186,000
|
|
|
5/31/2019
|
+0.05 / +0.35%
|
14.40
|
14.70
|
14.35
|
14.45
|
14.51
|
11.67
|
256,980
|
|
|
5/30/2019
|
-0.05 / -0.35%
|
14.50
|
14.65
|
14.40
|
14.40
|
14.51
|
11.63
|
188,570
|
|
|
5/29/2019
|
+0.05 / +0.35%
|
14.40
|
14.55
|
14.35
|
14.45
|
14.42
|
11.67
|
110,500
|
|
|
5/28/2019
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.35
|
14.40
|
14.43
|
11.63
|
332,370
|
|
|