|
Closing price on 8/1/2012
|
|
| Open |
17.70 |
| High |
18.10 |
| Low |
17.40 |
| Volume |
39,910 |
| Split-adjusted Price |
4.64 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.40
|
17.80
|
17.80
|
4.64
|
39,910
|
|
|
7/31/2012
|
+0.10 / +0.57%
|
18.40
|
18.40
|
17.50
|
17.70
|
17.70
|
4.61
|
339,380
|
|
|
7/30/2012
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.70
|
17.60
|
17.60
|
4.58
|
172,060
|
|
|
7/27/2012
|
-0.70 / -4.00%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
4.37
|
120,970
|
|
|
7/26/2012
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.40
|
17.50
|
17.50
|
4.56
|
159,640
|
|
|
7/25/2012
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.77
|
10,970
|
|
|
7/24/2012
|
+19.20 / +0.00%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.20
|
5.00
|
239,650
|
|
|