|
Closing price on 8/23/2023
|
|
| Open |
15.60 |
| High |
15.75 |
| Low |
15.35 |
| Volume |
1,416,200 |
| Split-adjusted Price |
15.24 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.35
|
15.35
|
15.47
|
15.24
|
1,416,200
|
|
|
8/22/2023
|
+0.10 / +0.66%
|
15.25
|
15.50
|
14.40
|
15.35
|
15.04
|
15.24
|
3,446,700
|
|
|
8/21/2023
|
-0.85 / -5.28%
|
16.00
|
16.10
|
15.20
|
15.25
|
15.52
|
15.14
|
3,660,400
|
|
|
8/18/2023
|
-1.20 / -6.94%
|
17.25
|
17.30
|
16.10
|
16.10
|
16.65
|
15.99
|
5,103,500
|
|
|
8/17/2023
|
-0.30 / -1.70%
|
17.60
|
18.00
|
17.30
|
17.30
|
17.70
|
17.18
|
4,237,200
|
|
|
8/16/2023
|
-0.20 / -1.12%
|
17.95
|
17.95
|
17.50
|
17.60
|
17.64
|
17.48
|
2,694,100
|
|
|
8/15/2023
|
+0.35 / +2.01%
|
17.60
|
18.40
|
17.55
|
17.80
|
17.95
|
17.67
|
6,122,100
|
|
|
8/14/2023
|
+0.45 / +2.65%
|
17.30
|
17.80
|
17.00
|
17.45
|
17.47
|
17.33
|
5,420,500
|
|
|
8/11/2023
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.58
|
16.88
|
3,679,100
|
|
|
8/10/2023
|
-0.25 / -1.47%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.87
|
16.58
|
2,794,100
|
|
|
8/9/2023
|
-0.15 / -0.88%
|
17.10
|
17.20
|
16.95
|
16.95
|
17.06
|
16.83
|
3,083,600
|
|
|
8/8/2023
|
-0.35 / -2.01%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.32
|
16.98
|
3,050,400
|
|
|
8/7/2023
|
+0.25 / +1.45%
|
17.40
|
17.95
|
17.20
|
17.45
|
17.53
|
17.33
|
5,758,200
|
|
|
8/4/2023
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.80
|
17.20
|
17.12
|
17.08
|
4,413,400
|
|
|
8/3/2023
|
+0.15 / +0.89%
|
17.00
|
17.25
|
16.80
|
17.00
|
17.04
|
16.88
|
3,820,900
|
|
|
8/2/2023
|
-0.05 / -0.30%
|
16.85
|
17.00
|
16.70
|
16.85
|
16.85
|
16.73
|
2,194,800
|
|
|
8/1/2023
|
+0.10 / +0.60%
|
16.80
|
17.25
|
16.70
|
16.90
|
17.00
|
16.78
|
4,145,700
|
|
|
7/31/2023
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.75
|
16.80
|
16.88
|
16.68
|
3,157,200
|
|
|
7/28/2023
|
-0.10 / -0.59%
|
17.20
|
17.30
|
16.90
|
16.95
|
17.12
|
16.83
|
3,344,300
|
|
|
7/27/2023
|
+0.05 / +0.29%
|
17.10
|
17.20
|
16.70
|
17.05
|
16.95
|
16.93
|
4,279,900
|
|
|
7/26/2023
|
-0.20 / -1.16%
|
17.35
|
17.35
|
16.90
|
17.00
|
17.06
|
16.88
|
3,357,800
|
|
|
7/25/2023
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.28
|
17.08
|
3,260,200
|
|
|
7/24/2023
|
+0.45 / +2.62%
|
17.20
|
17.90
|
17.20
|
17.60
|
17.58
|
17.48
|
5,942,200
|
|
|
7/21/2023
|
+0.30 / +1.78%
|
16.95
|
17.35
|
16.85
|
17.15
|
17.14
|
17.03
|
2,626,900
|
|
|
7/20/2023
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.50
|
16.85
|
16.68
|
16.73
|
2,345,900
|
|
|
7/19/2023
|
-0.45 / -2.65%
|
17.05
|
17.10
|
16.55
|
16.55
|
16.82
|
16.43
|
3,965,900
|
|
|
7/18/2023
|
-0.15 / -0.87%
|
17.05
|
17.30
|
17.00
|
17.00
|
17.13
|
16.88
|
2,556,000
|
|
|
7/17/2023
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.30
|
17.03
|
3,280,800
|
|
|
7/14/2023
|
+0.40 / +2.36%
|
17.10
|
17.50
|
16.90
|
17.35
|
17.23
|
17.23
|
5,425,900
|
|
|
7/13/2023
|
+0.45 / +2.73%
|
16.60
|
17.25
|
16.55
|
16.95
|
16.97
|
16.83
|
5,097,400
|
|
|
|