|
|
Closing price on 8/31/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
4,195,500 |
| Split-adjusted Price |
13.00 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
-0.45 / -3.21%
|
14.00
|
14.00
|
13.50
|
13.55
|
13.77
|
13.00
|
4,195,500
|
|
|
8/30/2021
|
+0.25 / +1.82%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.08
|
13.43
|
5,326,300
|
|
|
8/27/2021
|
+0.65 / +4.96%
|
12.85
|
13.75
|
12.85
|
13.75
|
13.42
|
13.19
|
3,868,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
13.20
|
13.35
|
13.00
|
13.10
|
13.20
|
12.56
|
2,454,500
|
|
|
8/25/2021
|
+0.30 / +2.34%
|
12.80
|
13.15
|
12.60
|
13.10
|
12.93
|
12.56
|
1,772,100
|
|
|
8/24/2021
|
-0.25 / -1.92%
|
13.05
|
13.30
|
12.50
|
12.80
|
12.83
|
12.28
|
3,141,250
|
|
|
8/23/2021
|
-0.40 / -2.97%
|
13.20
|
13.70
|
13.00
|
13.05
|
13.26
|
12.52
|
4,066,900
|
|
|
8/20/2021
|
-0.45 / -3.24%
|
13.80
|
14.25
|
13.10
|
13.45
|
13.83
|
12.90
|
7,313,700
|
|
|
8/19/2021
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.56
|
13.33
|
5,922,400
|
|
|
8/18/2021
|
+0.20 / +1.52%
|
13.00
|
13.55
|
13.00
|
13.40
|
13.40
|
12.85
|
4,857,900
|
|
|
8/17/2021
|
-0.40 / -2.94%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.24
|
12.66
|
4,078,000
|
|
|
8/16/2021
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.50
|
13.60
|
13.63
|
13.04
|
3,945,000
|
|
|
8/13/2021
|
+0.15 / +1.12%
|
13.50
|
13.80
|
13.05
|
13.50
|
13.42
|
12.95
|
6,461,900
|
|
|
8/12/2021
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.30
|
13.35
|
13.11
|
12.80
|
7,966,100
|
|
|
8/11/2021
|
-0.15 / -1.19%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.68
|
11.99
|
2,948,500
|
|
|
8/10/2021
|
+0.35 / +2.85%
|
12.35
|
12.75
|
12.20
|
12.65
|
12.50
|
12.13
|
6,581,500
|
|
|
8/9/2021
|
+0.10 / +0.82%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.24
|
11.80
|
3,364,300
|
|
|
8/6/2021
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.65
|
12.20
|
11.98
|
11.70
|
1,847,200
|
|
|
8/5/2021
|
+0.15 / +1.29%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.71
|
11.32
|
1,240,500
|
|
|
8/4/2021
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.55
|
11.65
|
11.66
|
11.17
|
1,428,100
|
|
|
8/3/2021
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.55
|
11.70
|
11.63
|
11.22
|
1,161,600
|
|
|
8/2/2021
|
+0.25 / +2.17%
|
11.50
|
11.85
|
11.30
|
11.75
|
11.66
|
11.27
|
2,415,000
|
|
|
7/30/2021
|
+0.50 / +4.55%
|
11.10
|
11.55
|
11.05
|
11.50
|
11.26
|
11.03
|
2,979,900
|
|
|
7/29/2021
|
+0.10 / +0.92%
|
10.95
|
11.10
|
10.85
|
11.00
|
10.98
|
10.55
|
706,400
|
|
|
7/28/2021
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.87
|
10.45
|
499,500
|
|
|
7/27/2021
|
+0.05 / +0.46%
|
10.80
|
11.05
|
10.80
|
10.85
|
10.91
|
10.41
|
826,700
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.72
|
10.36
|
930,700
|
|
|
7/23/2021
|
-0.30 / -2.70%
|
10.95
|
11.10
|
10.75
|
10.80
|
10.87
|
10.36
|
857,400
|
|
|
7/22/2021
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.75
|
11.10
|
10.99
|
10.65
|
960,100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.90
|
10.84
|
10.45
|
314,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|