|
Closing price on 8/23/2018
|
|
| Open |
16.25 |
| High |
16.40 |
| Low |
16.05 |
| Volume |
386,860 |
| Split-adjusted Price |
12.11 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.05
|
16.25
|
16.28
|
12.11
|
386,860
|
|
|
8/22/2018
|
+0.20 / +1.25%
|
16.30
|
16.65
|
16.10
|
16.25
|
16.39
|
12.11
|
371,870
|
|
|
8/21/2018
|
+0.20 / +1.26%
|
15.95
|
16.60
|
15.90
|
16.05
|
16.32
|
11.96
|
950,750
|
|
|
8/20/2018
|
+0.55 / +3.59%
|
15.50
|
16.00
|
15.35
|
15.85
|
15.79
|
11.81
|
851,630
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.15
|
15.30
|
15.26
|
11.40
|
154,800
|
|
|
8/16/2018
|
0.00 / 0.00%
|
15.25
|
15.45
|
15.15
|
15.30
|
15.23
|
11.40
|
137,640
|
|
|
8/15/2018
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.40
|
11.40
|
408,750
|
|
|
8/14/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.47
|
11.48
|
119,290
|
|
|
8/13/2018
|
+0.25 / +1.63%
|
15.75
|
15.75
|
15.45
|
15.60
|
15.59
|
11.63
|
127,330
|
|
|
8/10/2018
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.25
|
15.35
|
15.39
|
11.44
|
178,740
|
|
|
8/9/2018
|
+0.15 / +0.98%
|
15.25
|
15.55
|
15.25
|
15.40
|
15.42
|
11.48
|
181,830
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.20
|
15.25
|
15.32
|
11.36
|
124,590
|
|
|
8/7/2018
|
-0.35 / -2.24%
|
15.50
|
15.65
|
15.25
|
15.25
|
15.43
|
11.36
|
197,820
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.65
|
15.90
|
15.50
|
15.60
|
15.68
|
11.63
|
142,450
|
|
|
8/3/2018
|
-0.15 / -0.95%
|
15.75
|
15.85
|
15.60
|
15.60
|
15.66
|
11.63
|
392,950
|
|
|
8/2/2018
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.72
|
11.74
|
788,730
|
|
|
8/1/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.75
|
15.80
|
15.84
|
11.77
|
323,370
|
|
|
7/31/2018
|
-0.20 / -1.25%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.99
|
11.77
|
550,410
|
|
|
7/30/2018
|
+0.30 / +1.91%
|
16.00
|
16.25
|
15.90
|
16.00
|
15.98
|
11.92
|
271,630
|
|
|
7/27/2018
|
-0.30 / -1.88%
|
16.00
|
16.40
|
15.70
|
15.70
|
16.17
|
11.70
|
525,250
|
|
|
7/26/2018
|
+0.20 / +1.27%
|
15.80
|
16.15
|
15.80
|
16.00
|
15.99
|
11.92
|
176,570
|
|
|
7/25/2018
|
-0.30 / -1.86%
|
16.10
|
16.25
|
15.80
|
15.80
|
16.05
|
11.77
|
123,550
|
|
|
7/24/2018
|
-0.30 / -1.83%
|
16.45
|
16.45
|
16.10
|
16.10
|
16.34
|
12.00
|
427,710
|
|
|
7/23/2018
|
+0.75 / +4.79%
|
15.65
|
16.50
|
15.60
|
16.40
|
16.15
|
12.22
|
858,030
|
|
|
7/20/2018
|
-0.15 / -0.95%
|
15.80
|
16.00
|
15.50
|
15.65
|
15.68
|
11.66
|
233,560
|
|
|
7/19/2018
|
-0.20 / -1.25%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.01
|
11.77
|
184,490
|
|
|
7/18/2018
|
+0.70 / +4.58%
|
15.30
|
16.05
|
15.30
|
16.00
|
15.87
|
11.92
|
326,280
|
|
|
7/17/2018
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.28
|
11.40
|
302,910
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.25
|
15.30
|
15.35
|
11.40
|
164,670
|
|
|
7/13/2018
|
+0.10 / +0.66%
|
15.35
|
15.40
|
15.15
|
15.30
|
15.24
|
11.40
|
409,420
|
|
|