|
Closing price on 8/4/2020
|
|
| Open |
8.99 |
| High |
9.39 |
| Low |
8.98 |
| Volume |
799,410 |
| Split-adjusted Price |
8.21 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.50 / +5.65%
|
8.99
|
9.39
|
8.98
|
9.35
|
9.17
|
8.21
|
799,410
|
|
|
8/3/2020
|
+0.37 / +4.36%
|
8.49
|
8.90
|
8.48
|
8.85
|
8.73
|
7.77
|
522,490
|
|
|
7/31/2020
|
-0.13 / -1.51%
|
8.61
|
8.62
|
8.40
|
8.48
|
8.53
|
7.45
|
349,600
|
|
|
7/30/2020
|
+0.11 / +1.29%
|
8.50
|
8.80
|
8.50
|
8.61
|
8.64
|
7.56
|
595,570
|
|
|
7/29/2020
|
-0.61 / -6.70%
|
8.80
|
9.00
|
8.48
|
8.50
|
8.56
|
7.47
|
1,164,270
|
|
|
7/28/2020
|
+0.07 / +0.77%
|
9.04
|
9.29
|
8.66
|
9.11
|
9.04
|
8.00
|
980,530
|
|
|
7/27/2020
|
-0.68 / -7.00%
|
9.05
|
9.50
|
9.04
|
9.04
|
9.13
|
7.94
|
797,610
|
|
|
7/24/2020
|
-0.73 / -6.99%
|
10.35
|
10.45
|
9.72
|
9.72
|
9.94
|
8.54
|
1,472,170
|
|
|
7/23/2020
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.35
|
10.45
|
10.47
|
9.18
|
673,390
|
|
|
7/22/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.50
|
10.65
|
10.66
|
9.35
|
799,770
|
|
|
7/21/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.66
|
9.40
|
685,340
|
|
|
7/20/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.60
|
10.65
|
10.67
|
9.35
|
552,580
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.50
|
10.65
|
10.62
|
9.35
|
601,590
|
|
|
7/16/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.55
|
10.65
|
10.64
|
9.35
|
750,510
|
|
|
7/15/2020
|
-0.15 / -1.39%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.80
|
9.35
|
631,470
|
|
|
7/14/2020
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.60
|
10.80
|
10.79
|
9.49
|
509,800
|
|
|
7/13/2020
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.60
|
10.75
|
10.92
|
9.44
|
895,580
|
|
|
7/10/2020
|
+0.25 / +2.34%
|
10.60
|
11.15
|
10.40
|
10.95
|
10.84
|
9.62
|
1,292,470
|
|
|
7/9/2020
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.84
|
9.40
|
1,528,620
|
|
|
7/8/2020
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.38
|
9.22
|
784,140
|
|
|
7/7/2020
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.05
|
10.10
|
10.19
|
8.87
|
660,060
|
|
|
7/6/2020
|
+0.15 / +1.49%
|
10.20
|
10.40
|
10.15
|
10.25
|
10.28
|
9.00
|
516,990
|
|
|
7/3/2020
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.22
|
8.87
|
411,960
|
|
|
7/2/2020
|
-0.10 / -0.97%
|
10.35
|
10.55
|
10.20
|
10.25
|
10.35
|
9.00
|
850,520
|
|
|
7/1/2020
|
+0.55 / +5.61%
|
9.80
|
10.45
|
9.80
|
10.35
|
10.23
|
9.09
|
928,750
|
|
|
6/30/2020
|
-0.13 / -1.31%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.85
|
8.61
|
724,730
|
|
|
6/29/2020
|
-0.72 / -6.76%
|
10.40
|
10.65
|
9.92
|
9.93
|
10.17
|
8.72
|
1,182,120
|
|
|
6/26/2020
|
-0.10 / -0.93%
|
10.75
|
11.00
|
10.30
|
10.65
|
10.57
|
9.35
|
1,240,500
|
|
|
6/25/2020
|
+0.05 / +0.47%
|
10.30
|
11.05
|
10.30
|
10.75
|
10.75
|
9.44
|
1,466,670
|
|
|
6/24/2020
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.98
|
9.40
|
1,432,240
|
|
|