|
Closing price on 9/29/2017
|
|
| Open |
21.95 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
576,000 |
| Split-adjusted Price |
13.91 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.50 / -2.26%
|
21.95
|
22.30
|
21.60
|
21.60
|
21.76
|
13.91
|
576,000
|
|
|
9/28/2017
|
-0.50 / -2.21%
|
22.70
|
23.05
|
21.80
|
22.10
|
22.47
|
14.24
|
755,550
|
|
|
9/27/2017
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.45
|
22.60
|
22.58
|
14.56
|
708,430
|
|
|
9/26/2017
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.35
|
22.55
|
22.52
|
14.53
|
452,260
|
|
|
9/25/2017
|
+0.05 / +0.22%
|
22.95
|
22.95
|
22.40
|
22.60
|
22.63
|
14.56
|
521,420
|
|
|
9/22/2017
|
-0.25 / -1.10%
|
23.50
|
23.50
|
22.45
|
22.55
|
23.04
|
14.53
|
1,614,080
|
|
|
9/21/2017
|
+1.45 / +6.79%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.50
|
14.69
|
1,463,320
|
|
|
9/20/2017
|
-0.35 / -1.61%
|
21.55
|
21.65
|
21.25
|
21.35
|
21.41
|
13.75
|
744,730
|
|
|
9/19/2017
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.50
|
21.70
|
21.64
|
13.98
|
699,170
|
|
|
9/18/2017
|
+0.15 / +0.69%
|
21.90
|
22.25
|
21.60
|
21.90
|
21.97
|
14.11
|
851,710
|
|
|
9/15/2017
|
+0.55 / +2.59%
|
21.00
|
21.80
|
21.00
|
21.75
|
21.65
|
14.01
|
1,058,930
|
|
|
9/14/2017
|
+0.50 / +2.42%
|
20.70
|
21.40
|
20.70
|
21.20
|
21.19
|
13.66
|
940,010
|
|
|
9/13/2017
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.55
|
20.70
|
20.77
|
13.33
|
505,010
|
|
|
9/12/2017
|
+0.40 / +1.98%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.43
|
13.27
|
509,440
|
|
|
9/11/2017
|
-0.50 / -2.42%
|
20.95
|
20.95
|
20.10
|
20.20
|
20.39
|
13.01
|
797,110
|
|
|
9/8/2017
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.60
|
20.70
|
20.70
|
13.33
|
518,720
|
|
|
9/7/2017
|
-0.30 / -1.43%
|
20.95
|
21.30
|
20.65
|
20.65
|
20.82
|
13.30
|
604,370
|
|
|
9/6/2017
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.60
|
20.95
|
20.78
|
13.50
|
716,350
|
|
|
9/5/2017
|
-0.30 / -1.41%
|
21.40
|
21.40
|
21.05
|
21.05
|
21.11
|
13.56
|
693,444
|
|
|
9/1/2017
|
+0.25 / +1.18%
|
21.10
|
21.50
|
21.00
|
21.35
|
21.33
|
13.75
|
788,134
|
|
|
8/31/2017
|
-0.30 / -1.40%
|
21.10
|
21.50
|
21.00
|
21.10
|
21.19
|
13.59
|
766,194
|
|
|
8/30/2017
|
-0.20 / -0.93%
|
21.60
|
21.65
|
21.20
|
21.40
|
21.43
|
13.79
|
786,664
|
|
|
8/29/2017
|
+0.85 / +4.10%
|
20.80
|
21.70
|
20.75
|
21.60
|
21.30
|
13.91
|
1,560,614
|
|
|
8/28/2017
|
-0.25 / -1.19%
|
21.00
|
21.25
|
20.65
|
20.75
|
20.89
|
13.37
|
870,764
|
|
|
8/25/2017
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.45
|
21.00
|
20.61
|
13.53
|
1,011,674
|
|
|
8/24/2017
|
+0.10 / +0.49%
|
20.40
|
20.95
|
20.40
|
20.50
|
20.55
|
13.21
|
1,156,374
|
|
|
8/23/2017
|
-0.30 / -1.45%
|
20.70
|
21.30
|
20.40
|
20.40
|
20.67
|
13.14
|
1,280,334
|
|
|
8/22/2017
|
-1.30 / -5.91%
|
21.90
|
22.00
|
20.70
|
20.70
|
21.12
|
13.33
|
2,032,744
|
|
|
8/21/2017
|
-1.00 / -4.35%
|
22.80
|
23.00
|
22.00
|
22.00
|
22.50
|
14.17
|
1,271,974
|
|
|
8/18/2017
|
-0.20 / -0.86%
|
23.00
|
23.35
|
22.70
|
23.00
|
23.03
|
14.82
|
612,430
|
|
|