|
|
Closing price on 8/5/2022
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
2,910,500 |
| Split-adjusted Price |
15.95 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.25 / +1.55%
|
16.00
|
16.40
|
15.90
|
16.35
|
16.17
|
15.95
|
2,910,500
|
|
|
8/4/2022
|
-0.05 / -0.31%
|
16.20
|
16.50
|
16.00
|
16.10
|
16.22
|
15.70
|
2,944,700
|
|
|
8/3/2022
|
-0.15 / -0.92%
|
16.00
|
16.35
|
15.90
|
16.15
|
16.14
|
15.75
|
3,151,700
|
|
|
8/2/2022
|
+0.35 / +2.19%
|
15.95
|
16.65
|
15.95
|
16.30
|
16.37
|
15.90
|
3,352,300
|
|
|
8/1/2022
|
+0.45 / +2.90%
|
15.80
|
16.20
|
15.55
|
15.95
|
15.89
|
15.56
|
3,174,200
|
|
|
7/29/2022
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.45
|
15.50
|
15.66
|
15.12
|
2,638,300
|
|
|
7/28/2022
|
+0.10 / +0.64%
|
16.10
|
16.25
|
15.70
|
15.75
|
15.98
|
15.36
|
3,411,100
|
|
|
7/27/2022
|
+0.25 / +1.62%
|
15.10
|
15.65
|
15.10
|
15.65
|
15.48
|
15.26
|
2,330,600
|
|
|
7/26/2022
|
+0.25 / +1.65%
|
15.30
|
15.85
|
15.30
|
15.40
|
15.61
|
15.02
|
3,544,300
|
|
|
7/25/2022
|
+0.25 / +1.68%
|
14.90
|
15.25
|
14.70
|
15.15
|
15.05
|
14.78
|
2,318,300
|
|
|
7/22/2022
|
+0.10 / +0.68%
|
14.75
|
15.30
|
14.70
|
14.90
|
15.01
|
14.53
|
2,791,800
|
|
|
7/21/2022
|
-0.40 / -2.63%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.03
|
14.43
|
2,661,200
|
|
|
7/20/2022
|
+0.40 / +2.70%
|
15.10
|
15.40
|
14.95
|
15.20
|
15.21
|
14.82
|
2,872,300
|
|
|
7/19/2022
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.50
|
14.80
|
14.79
|
14.43
|
2,600,700
|
|
|
7/18/2022
|
+0.95 / +6.76%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.84
|
14.63
|
4,381,600
|
|
|
7/15/2022
|
-0.30 / -2.09%
|
14.50
|
14.80
|
14.05
|
14.05
|
14.43
|
13.70
|
2,557,500
|
|
|
7/14/2022
|
-0.10 / -0.69%
|
14.25
|
14.80
|
14.15
|
14.35
|
14.43
|
13.99
|
2,658,800
|
|
|
7/13/2022
|
+0.15 / +1.05%
|
14.30
|
15.00
|
14.15
|
14.45
|
14.52
|
14.09
|
2,824,300
|
|
|
7/12/2022
|
+0.90 / +6.72%
|
13.35
|
14.30
|
13.35
|
14.30
|
13.88
|
13.95
|
4,078,200
|
|
|
7/11/2022
|
+0.25 / +1.90%
|
13.15
|
13.65
|
13.15
|
13.40
|
13.40
|
13.07
|
2,694,200
|
|
|
7/8/2022
|
+0.85 / +6.91%
|
12.70
|
13.15
|
12.55
|
13.15
|
13.05
|
12.82
|
2,881,200
|
|
|
7/7/2022
|
+0.30 / +2.50%
|
12.05
|
12.45
|
11.85
|
12.30
|
12.16
|
12.00
|
1,369,700
|
|
|
7/6/2022
|
-0.60 / -4.76%
|
12.20
|
12.85
|
12.00
|
12.00
|
12.39
|
11.70
|
1,527,400
|
|
|
7/5/2022
|
-0.50 / -3.82%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.86
|
12.29
|
1,351,800
|
|
|
7/4/2022
|
+0.40 / +3.15%
|
12.85
|
13.30
|
12.80
|
13.10
|
13.06
|
12.78
|
1,433,500
|
|
|
7/1/2022
|
+0.20 / +1.60%
|
12.50
|
12.95
|
11.85
|
12.70
|
12.38
|
12.39
|
1,995,800
|
|
|
6/30/2022
|
-0.80 / -6.02%
|
13.45
|
13.45
|
12.50
|
12.50
|
13.03
|
12.19
|
1,910,600
|
|
|
6/29/2022
|
-0.20 / -1.48%
|
13.20
|
13.80
|
13.15
|
13.30
|
13.40
|
12.97
|
1,705,500
|
|
|
6/28/2022
|
+0.25 / +1.89%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.57
|
13.17
|
1,888,900
|
|
|
6/27/2022
|
+0.45 / +3.52%
|
13.15
|
13.30
|
12.75
|
13.25
|
13.06
|
12.92
|
1,248,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|