|
Closing price on 9/21/2018
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
16.15 |
| Volume |
543,400 |
| Split-adjusted Price |
12.26 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.15
|
16.45
|
16.33
|
12.26
|
543,400
|
|
|
9/20/2018
|
+0.15 / +0.92%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.39
|
12.26
|
429,830
|
|
|
9/19/2018
|
+0.10 / +0.62%
|
16.20
|
16.45
|
16.05
|
16.30
|
16.35
|
12.15
|
720,690
|
|
|
9/18/2018
|
+0.25 / +1.57%
|
15.90
|
16.20
|
15.75
|
16.20
|
15.92
|
12.07
|
428,220
|
|
|
9/17/2018
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.85
|
15.95
|
15.95
|
11.89
|
210,260
|
|
|
9/14/2018
|
+0.20 / +1.26%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.18
|
12.00
|
695,170
|
|
|
9/13/2018
|
+0.25 / +1.60%
|
15.65
|
16.00
|
15.60
|
15.90
|
15.87
|
11.85
|
775,746
|
|
|
9/12/2018
|
+0.15 / +0.97%
|
15.70
|
15.90
|
15.55
|
15.65
|
15.74
|
11.66
|
433,060
|
|
|
9/11/2018
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.40
|
15.50
|
15.47
|
11.55
|
800,110
|
|
|
9/10/2018
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.50
|
15.55
|
15.58
|
11.59
|
146,320
|
|
|
9/7/2018
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.45
|
15.70
|
15.53
|
11.70
|
323,400
|
|
|
9/6/2018
|
-0.10 / -0.65%
|
15.50
|
15.85
|
15.40
|
15.40
|
15.61
|
11.48
|
313,570
|
|
|
9/5/2018
|
-0.30 / -1.90%
|
15.65
|
15.90
|
15.50
|
15.50
|
15.69
|
11.55
|
353,550
|
|
|
9/4/2018
|
-0.50 / -3.07%
|
16.30
|
16.50
|
15.70
|
15.80
|
16.02
|
11.77
|
486,540
|
|
|
8/31/2018
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.55
|
12.15
|
390,050
|
|
|
8/30/2018
|
+0.30 / +1.82%
|
16.45
|
16.80
|
16.45
|
16.80
|
16.67
|
12.52
|
459,230
|
|
|
8/29/2018
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.40
|
16.50
|
16.51
|
12.30
|
393,450
|
|
|
8/28/2018
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.55
|
16.75
|
16.77
|
12.48
|
776,400
|
|
|
8/27/2018
|
+0.20 / +1.19%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.96
|
12.67
|
1,174,750
|
|
|
8/24/2018
|
+0.55 / +3.38%
|
16.20
|
16.90
|
16.15
|
16.80
|
16.67
|
12.52
|
1,313,490
|
|
|
8/23/2018
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.05
|
16.25
|
16.28
|
12.11
|
386,860
|
|
|
8/22/2018
|
+0.20 / +1.25%
|
16.30
|
16.65
|
16.10
|
16.25
|
16.39
|
12.11
|
371,870
|
|
|
8/21/2018
|
+0.20 / +1.26%
|
15.95
|
16.60
|
15.90
|
16.05
|
16.32
|
11.96
|
950,750
|
|
|
8/20/2018
|
+0.55 / +3.59%
|
15.50
|
16.00
|
15.35
|
15.85
|
15.79
|
11.81
|
851,630
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.15
|
15.30
|
15.26
|
11.40
|
154,800
|
|
|
8/16/2018
|
0.00 / 0.00%
|
15.25
|
15.45
|
15.15
|
15.30
|
15.23
|
11.40
|
137,640
|
|
|
8/15/2018
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.40
|
11.40
|
408,750
|
|
|
8/14/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.47
|
11.48
|
119,290
|
|
|
8/13/2018
|
+0.25 / +1.63%
|
15.75
|
15.75
|
15.45
|
15.60
|
15.59
|
11.63
|
127,330
|
|
|
8/10/2018
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.25
|
15.35
|
15.39
|
11.44
|
178,740
|
|
|