|
Closing price on 9/5/2014
|
|
| Open |
26.00 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
931,970 |
| Split-adjusted Price |
15.20 |
|
|
FCN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
+0.70 / +2.66%
|
26.00
|
27.30
|
26.00
|
27.00
|
27.00
|
15.20
|
931,970
|
|
|
9/4/2014
|
-0.20 / -0.75%
|
26.50
|
27.10
|
26.00
|
26.30
|
26.30
|
14.80
|
1,161,330
|
|
|
9/3/2014
|
+1.70 / +6.85%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.50
|
14.91
|
1,901,180
|
|
|
8/29/2014
|
+1.00 / +4.20%
|
23.80
|
25.00
|
23.70
|
24.80
|
24.80
|
13.96
|
986,300
|
|
|
8/28/2014
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.60
|
23.80
|
23.80
|
13.39
|
638,000
|
|
|
8/27/2014
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.60
|
23.80
|
23.80
|
13.39
|
456,330
|
|
|
8/26/2014
|
-0.10 / -0.41%
|
24.10
|
24.40
|
23.90
|
24.10
|
24.10
|
13.56
|
467,520
|
|
|
8/25/2014
|
+0.50 / +2.11%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.20
|
13.62
|
751,200
|
|
|
8/22/2014
|
+0.40 / +1.72%
|
23.20
|
24.10
|
23.20
|
23.70
|
23.70
|
13.34
|
686,890
|
|
|
8/21/2014
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
13.11
|
536,640
|
|
|
8/20/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.50
|
23.50
|
13.23
|
320,060
|
|
|
8/19/2014
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.20
|
23.50
|
23.50
|
13.23
|
198,660
|
|
|
8/18/2014
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
13.28
|
402,860
|
|
|
8/15/2014
|
+0.30 / +1.29%
|
23.10
|
24.00
|
23.10
|
23.60
|
23.60
|
13.28
|
532,690
|
|
|
8/14/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
13.11
|
137,830
|
|
|
8/13/2014
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
13.17
|
283,430
|
|
|
8/12/2014
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.90
|
23.20
|
23.20
|
13.06
|
300,160
|
|
|
8/11/2014
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
13.11
|
231,910
|
|
|
8/8/2014
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.00
|
23.00
|
23.00
|
12.94
|
466,670
|
|
|
8/7/2014
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
13.06
|
291,330
|
|
|
8/6/2014
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
12.78
|
237,260
|
|
|
8/5/2014
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
12.94
|
280,250
|
|
|
8/4/2014
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.50
|
12.66
|
224,870
|
|
|
8/1/2014
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.70
|
12.78
|
335,410
|
|
|
7/31/2014
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.70
|
22.90
|
22.90
|
12.89
|
527,010
|
|
|
7/30/2014
|
-0.20 / -0.87%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.90
|
12.89
|
138,470
|
|
|
7/29/2014
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
13.00
|
364,370
|
|
|
7/28/2014
|
-0.80 / -3.35%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
13.00
|
545,570
|
|
|
7/25/2014
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
13.45
|
271,710
|
|
|
7/24/2014
|
+0.10 / +0.41%
|
24.10
|
24.40
|
24.10
|
24.30
|
24.30
|
13.68
|
254,160
|
|
|