|
Closing price on 9/12/2012
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
27,320 |
| Split-adjusted Price |
4.48 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.20
|
4.48
|
27,320
|
|
|
9/11/2012
|
+0.50 / +2.99%
|
16.80
|
17.20
|
16.70
|
17.20
|
17.20
|
4.48
|
35,290
|
|
|
9/10/2012
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
4.35
|
251,110
|
|
|
9/7/2012
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.50
|
4.56
|
90,780
|
|
|
9/6/2012
|
-0.20 / -1.13%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
4.56
|
55,650
|
|
|
9/5/2012
|
-0.60 / -3.28%
|
18.40
|
18.50
|
17.70
|
17.70
|
17.70
|
4.61
|
91,220
|
|
|
9/4/2012
|
+0.30 / +1.67%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.30
|
4.77
|
27,370
|
|
|
8/31/2012
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.00
|
4.69
|
89,890
|
|
|
8/30/2012
|
-0.10 / -0.55%
|
18.20
|
18.90
|
18.10
|
18.10
|
18.10
|
4.71
|
221,560
|
|
|
8/29/2012
|
+0.80 / +4.60%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
4.74
|
139,960
|
|
|
8/28/2012
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.30
|
17.40
|
17.40
|
4.53
|
116,180
|
|
|
8/27/2012
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.43
|
138,630
|
|
|
8/24/2012
|
-0.20 / -1.11%
|
17.10
|
18.80
|
17.10
|
17.80
|
17.80
|
4.64
|
503,710
|
|
|
8/23/2012
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
4.69
|
99,190
|
|
|
8/22/2012
|
-0.90 / -4.55%
|
18.90
|
19.70
|
18.90
|
18.90
|
18.90
|
4.92
|
453,090
|
|
|
8/21/2012
|
-1.00 / -4.81%
|
19.80
|
20.80
|
19.80
|
19.80
|
19.80
|
5.16
|
444,030
|
|
|
8/20/2012
|
+0.90 / +4.52%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.80
|
5.42
|
618,040
|
|
|
8/17/2012
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
5.18
|
310,560
|
|
|
8/16/2012
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.00
|
4.95
|
64,250
|
|
|
8/15/2012
|
-0.30 / -1.55%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.00
|
4.95
|
162,540
|
|
|
8/14/2012
|
+0.90 / +4.89%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.30
|
5.03
|
412,790
|
|
|
8/13/2012
|
+0.80 / +4.55%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.40
|
4.79
|
515,250
|
|
|
8/10/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
4.58
|
151,720
|
|
|
8/9/2012
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
4.64
|
136,720
|
|
|
8/8/2012
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.60
|
4.58
|
509,100
|
|
|
8/7/2012
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.50
|
4.56
|
125,880
|
|
|
8/6/2012
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
4.69
|
124,650
|
|
|
8/3/2012
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.60
|
18.00
|
18.00
|
4.69
|
24,420
|
|
|
8/2/2012
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
4.58
|
26,710
|
|
|
8/1/2012
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.40
|
17.80
|
17.80
|
4.64
|
39,910
|
|
|