|
|
Closing price on 8/4/2021
|
|
| Open |
11.60 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
1,428,100 |
| Split-adjusted Price |
11.17 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2021
|
+0.30 / +2.83%
|
10.55
|
10.95
|
10.50
|
10.90
|
10.72
|
10.45
|
845,800
|
|
|
7/19/2021
|
-0.60 / -5.36%
|
10.90
|
11.10
|
10.50
|
10.60
|
10.78
|
10.17
|
1,220,800
|
|
|
7/16/2021
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.15
|
10.74
|
807,300
|
|
|
7/15/2021
|
+0.55 / +5.21%
|
10.45
|
11.20
|
10.45
|
11.10
|
10.94
|
10.65
|
1,444,300
|
|
|
7/14/2021
|
+0.15 / +1.44%
|
10.55
|
10.60
|
10.35
|
10.55
|
10.47
|
10.12
|
850,300
|
|
|
7/13/2021
|
+0.25 / +2.46%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.42
|
9.97
|
1,205,000
|
|
|
7/12/2021
|
-0.75 / -6.88%
|
10.65
|
10.90
|
10.15
|
10.15
|
10.33
|
9.73
|
2,682,500
|
|
|
7/9/2021
|
-0.15 / -1.36%
|
11.00
|
11.20
|
10.60
|
10.90
|
10.97
|
10.45
|
938,300
|
|
|
7/8/2021
|
+0.10 / +0.91%
|
11.15
|
11.25
|
10.95
|
11.05
|
11.07
|
10.60
|
1,272,600
|
|
|
7/7/2021
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.60
|
10.95
|
10.92
|
10.50
|
2,119,100
|
|
|
7/6/2021
|
-0.45 / -3.93%
|
11.30
|
11.60
|
11.00
|
11.00
|
11.35
|
10.55
|
1,496,400
|
|
|
7/5/2021
|
-0.45 / -3.78%
|
11.70
|
11.80
|
11.30
|
11.45
|
11.51
|
10.98
|
2,813,000
|
|
|
7/2/2021
|
-0.20 / -1.65%
|
12.15
|
12.20
|
11.70
|
11.90
|
11.85
|
11.41
|
3,567,000
|
|
|
7/1/2021
|
-0.20 / -1.63%
|
12.45
|
12.45
|
11.90
|
12.10
|
12.17
|
11.60
|
1,716,200
|
|
|
6/30/2021
|
+0.05 / +0.41%
|
12.25
|
12.70
|
12.25
|
12.30
|
12.43
|
11.80
|
2,870,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.25
|
12.28
|
11.75
|
1,711,500
|
|
|
6/28/2021
|
-0.10 / -0.81%
|
12.35
|
12.50
|
12.20
|
12.25
|
12.30
|
11.75
|
1,382,800
|
|
|
6/25/2021
|
+0.15 / +1.23%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.29
|
11.84
|
2,204,800
|
|
|
6/24/2021
|
0.00 / 0.00%
|
12.25
|
12.55
|
12.10
|
12.20
|
12.27
|
11.70
|
3,025,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|