|
Closing price on 9/11/2020
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.35 |
| Volume |
499,380 |
| Split-adjusted Price |
9.14 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.35
|
10.40
|
10.43
|
9.14
|
499,380
|
|
|
9/10/2020
|
+0.20 / +1.95%
|
10.35
|
10.65
|
10.25
|
10.45
|
10.47
|
9.18
|
1,196,280
|
|
|
9/9/2020
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.15
|
10.25
|
10.30
|
9.00
|
567,110
|
|
|
9/8/2020
|
+0.37 / +3.71%
|
10.00
|
10.35
|
9.95
|
10.35
|
10.22
|
9.09
|
2,101,870
|
|
|
9/7/2020
|
-0.07 / -0.70%
|
10.15
|
10.15
|
9.98
|
9.98
|
10.03
|
8.77
|
545,540
|
|
|
9/4/2020
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.95
|
10.05
|
10.00
|
8.83
|
510,430
|
|
|
9/3/2020
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.13
|
8.92
|
567,500
|
|
|
9/1/2020
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
8.87
|
445,850
|
|
|
8/31/2020
|
-0.10 / -0.99%
|
10.05
|
10.30
|
9.97
|
10.00
|
10.09
|
8.78
|
805,780
|
|
|
8/28/2020
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.00
|
10.10
|
10.18
|
8.87
|
909,870
|
|
|
8/27/2020
|
+0.05 / +0.49%
|
10.35
|
10.45
|
10.25
|
10.25
|
10.34
|
9.00
|
703,550
|
|
|
8/26/2020
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.00
|
10.20
|
10.21
|
8.96
|
904,260
|
|
|
8/25/2020
|
+0.24 / +2.42%
|
9.91
|
10.40
|
9.88
|
10.15
|
10.09
|
8.92
|
1,375,660
|
|
|
8/24/2020
|
+0.06 / +0.61%
|
9.97
|
10.00
|
9.91
|
9.91
|
9.96
|
8.70
|
701,880
|
|
|
8/21/2020
|
+0.06 / +0.61%
|
9.80
|
9.88
|
9.70
|
9.85
|
9.82
|
8.65
|
443,340
|
|
|
8/20/2020
|
-0.06 / -0.61%
|
9.75
|
9.89
|
9.70
|
9.79
|
9.78
|
8.60
|
673,450
|
|
|
8/19/2020
|
-0.08 / -0.81%
|
9.92
|
9.95
|
9.80
|
9.85
|
9.86
|
8.65
|
465,040
|
|
|
8/18/2020
|
+0.08 / +0.81%
|
9.97
|
10.10
|
9.85
|
9.93
|
9.96
|
8.72
|
913,870
|
|
|
8/17/2020
|
+0.31 / +3.25%
|
9.54
|
9.85
|
9.54
|
9.85
|
9.67
|
8.65
|
856,150
|
|
|
8/14/2020
|
+0.01 / +0.10%
|
9.53
|
9.74
|
9.50
|
9.54
|
9.62
|
8.38
|
768,860
|
|
|
8/13/2020
|
+0.10 / +1.06%
|
9.55
|
9.56
|
9.46
|
9.53
|
9.52
|
8.37
|
638,460
|
|
|
8/12/2020
|
+0.08 / +0.86%
|
9.35
|
9.59
|
9.35
|
9.43
|
9.47
|
8.28
|
604,860
|
|
|
8/11/2020
|
+0.05 / +0.54%
|
9.34
|
9.43
|
9.30
|
9.35
|
9.37
|
8.21
|
443,410
|
|
|
8/10/2020
|
+0.10 / +1.09%
|
9.38
|
9.45
|
9.20
|
9.30
|
9.32
|
8.17
|
440,020
|
|
|
8/7/2020
|
-0.16 / -1.71%
|
9.36
|
9.36
|
9.15
|
9.20
|
9.25
|
8.08
|
703,530
|
|
|
8/6/2020
|
-0.14 / -1.47%
|
9.50
|
9.54
|
9.30
|
9.36
|
9.44
|
8.22
|
467,320
|
|
|
8/5/2020
|
+0.15 / +1.60%
|
9.36
|
9.56
|
9.20
|
9.50
|
9.47
|
8.34
|
948,320
|
|
|
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
|
|
|