|
Closing price on 9/18/2019
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
389,870 |
| Split-adjusted Price |
10.63 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.15 / +1.26%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.07
|
10.63
|
389,870
|
|
|
9/17/2019
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.90
|
11.95
|
11.95
|
10.50
|
208,280
|
|
|
9/16/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.00
|
10.54
|
190,560
|
|
|
9/13/2019
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.80
|
12.00
|
11.94
|
10.54
|
308,410
|
|
|
9/12/2019
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
10.54
|
408,340
|
|
|
9/11/2019
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.89
|
10.54
|
212,670
|
|
|
9/10/2019
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.85
|
11.95
|
11.94
|
10.50
|
376,460
|
|
|
9/9/2019
|
-0.20 / -1.66%
|
12.30
|
12.30
|
11.85
|
11.85
|
12.12
|
10.41
|
704,910
|
|
|
9/6/2019
|
-0.20 / -1.63%
|
11.40
|
12.35
|
11.40
|
12.05
|
12.04
|
10.58
|
411,620
|
|
|
9/5/2019
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.27
|
10.76
|
183,940
|
|
|
9/4/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.15
|
12.30
|
12.26
|
10.80
|
220,980
|
|
|
9/3/2019
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.39
|
10.89
|
115,910
|
|
|
8/30/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.50
|
12.51
|
10.98
|
81,380
|
|
|
8/29/2019
|
-0.50 / -3.85%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.57
|
10.98
|
205,390
|
|
|
8/28/2019
|
+0.10 / +0.78%
|
12.95
|
13.00
|
12.85
|
13.00
|
12.91
|
10.88
|
273,740
|
|
|
8/27/2019
|
+0.25 / +1.98%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.87
|
10.79
|
260,470
|
|
|
8/26/2019
|
-0.20 / -1.56%
|
12.75
|
12.80
|
12.65
|
12.65
|
12.72
|
10.58
|
140,530
|
|
|
8/23/2019
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.80
|
12.85
|
12.84
|
10.75
|
166,650
|
|
|
8/22/2019
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.91
|
10.79
|
133,580
|
|
|
8/21/2019
|
-0.15 / -1.15%
|
12.95
|
13.05
|
12.90
|
12.95
|
12.97
|
10.83
|
275,280
|
|
|
8/20/2019
|
+0.25 / +1.95%
|
12.95
|
13.15
|
12.90
|
13.10
|
13.06
|
10.96
|
264,330
|
|
|
8/19/2019
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.96
|
10.75
|
213,350
|
|
|
8/16/2019
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.04
|
10.88
|
614,550
|
|
|
8/15/2019
|
-0.20 / -1.50%
|
13.00
|
13.15
|
12.95
|
13.10
|
13.03
|
10.96
|
397,070
|
|
|
8/14/2019
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.37
|
11.13
|
182,560
|
|
|
8/13/2019
|
+0.10 / +0.75%
|
13.20
|
13.55
|
13.10
|
13.35
|
13.32
|
11.17
|
309,280
|
|
|
8/12/2019
|
+0.25 / +1.92%
|
13.05
|
13.25
|
13.00
|
13.25
|
13.16
|
11.08
|
244,560
|
|
|
8/9/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.04
|
10.88
|
156,860
|
|
|
8/8/2019
|
-0.15 / -1.14%
|
13.15
|
13.20
|
12.95
|
13.00
|
13.08
|
10.88
|
297,550
|
|
|
8/7/2019
|
+0.10 / +0.77%
|
13.20
|
13.40
|
12.90
|
13.15
|
13.13
|
11.00
|
568,100
|
|
|