|
|
Closing price on 8/19/2022
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
2,980,800 |
| Split-adjusted Price |
15.17 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.40 / -2.51%
|
15.90
|
16.10
|
15.50
|
15.55
|
15.79
|
15.17
|
2,980,800
|
|
|
8/18/2022
|
-0.25 / -1.54%
|
16.10
|
16.25
|
15.95
|
15.95
|
16.07
|
15.56
|
1,740,300
|
|
|
8/17/2022
|
-0.30 / -1.82%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.43
|
15.80
|
2,542,600
|
|
|
8/16/2022
|
+0.40 / +2.48%
|
16.15
|
16.50
|
16.10
|
16.50
|
16.34
|
16.09
|
2,692,800
|
|
|
8/15/2022
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.13
|
15.70
|
1,977,800
|
|
|
8/12/2022
|
+0.10 / +0.63%
|
15.75
|
16.25
|
15.75
|
16.00
|
15.96
|
15.60
|
2,143,700
|
|
|
8/11/2022
|
-0.60 / -3.64%
|
16.80
|
16.80
|
15.85
|
15.90
|
16.28
|
15.51
|
3,895,000
|
|
|
8/10/2022
|
+0.10 / +0.61%
|
16.35
|
16.95
|
16.20
|
16.50
|
16.63
|
16.09
|
2,865,500
|
|
|
8/9/2022
|
-0.15 / -0.91%
|
16.55
|
16.75
|
16.35
|
16.40
|
16.52
|
15.99
|
2,355,700
|
|
|
8/8/2022
|
+0.20 / +1.22%
|
16.50
|
16.85
|
16.40
|
16.55
|
16.62
|
16.14
|
3,002,300
|
|
|
8/5/2022
|
+0.25 / +1.55%
|
16.00
|
16.40
|
15.90
|
16.35
|
16.17
|
15.95
|
2,910,500
|
|
|
8/4/2022
|
-0.05 / -0.31%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.22
|
15.70
|
2,944,700
|
|
|
8/3/2022
|
-0.15 / -0.92%
|
16.00
|
16.35
|
15.90
|
16.15
|
16.14
|
15.75
|
3,151,700
|
|
|
8/2/2022
|
+0.35 / +2.19%
|
15.95
|
16.65
|
15.95
|
16.30
|
16.37
|
15.90
|
3,352,300
|
|
|
8/1/2022
|
+0.45 / +2.90%
|
15.80
|
16.20
|
15.55
|
15.95
|
15.89
|
15.56
|
3,174,200
|
|
|
7/29/2022
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.45
|
15.50
|
15.66
|
15.12
|
2,638,300
|
|
|
7/28/2022
|
+0.10 / +0.64%
|
16.10
|
16.25
|
15.70
|
15.75
|
15.98
|
15.36
|
3,411,100
|
|
|
7/27/2022
|
+0.25 / +1.62%
|
15.10
|
15.65
|
15.10
|
15.65
|
15.48
|
15.26
|
2,330,600
|
|
|
7/26/2022
|
+0.25 / +1.65%
|
15.30
|
15.85
|
15.30
|
15.40
|
15.61
|
15.02
|
3,544,300
|
|
|
7/25/2022
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.70
|
15.15
|
15.05
|
14.78
|
2,318,300
|
|
|
7/22/2022
|
+0.10 / +0.68%
|
14.75
|
15.30
|
14.70
|
14.90
|
15.01
|
14.53
|
2,791,800
|
|
|
7/21/2022
|
-0.40 / -2.63%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.03
|
14.43
|
2,661,200
|
|
|
7/20/2022
|
+0.40 / +2.70%
|
15.10
|
15.40
|
14.95
|
15.20
|
15.21
|
14.82
|
2,872,300
|
|
|
7/19/2022
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.50
|
14.80
|
14.79
|
14.43
|
2,600,700
|
|
|
7/18/2022
|
+0.95 / +6.76%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.84
|
14.63
|
4,381,600
|
|
|
7/15/2022
|
-0.30 / -2.09%
|
14.50
|
14.80
|
14.05
|
14.05
|
14.43
|
13.70
|
2,557,500
|
|
|
7/14/2022
|
-0.10 / -0.69%
|
14.25
|
14.80
|
14.15
|
14.35
|
14.43
|
13.99
|
2,658,800
|
|
|
7/13/2022
|
+0.15 / +1.05%
|
14.30
|
15.00
|
14.15
|
14.45
|
14.52
|
14.09
|
2,824,300
|
|
|
7/12/2022
|
+0.90 / +6.72%
|
13.35
|
14.30
|
13.35
|
14.30
|
13.88
|
13.95
|
4,078,200
|
|
|
7/11/2022
|
+0.25 / +1.90%
|
13.15
|
13.65
|
13.15
|
13.40
|
13.40
|
13.07
|
2,694,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|