Historical Stock Prices

FCN 
$38.53
*  
0.02
0.05%
Get FCN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FCN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 38.49 38.59 38.18 38.53 127,559
04/23/2015 38.43 38.78 38.31 38.51 75,276
04/22/2015 38.69 39.01 38.28 38.55 130,978
04/21/2015 38.22 38.88 38.09 38.68 168,175
04/20/2015 37.7 38.35 37.53 38.03 95,336
04/17/2015 37.87 38.19 37.25 37.41 133,236
04/16/2015 38.43 38.53 38.13 38.23 69,147
04/15/2015 38.26 38.69 38.13 38.46 113,915
04/14/2015 38.18 38.34 37.85 38.12 70,104
04/13/2015 38.56 38.87 38.09 38.15 159,870
04/10/2015 38.24 38.76 37.95 38.56 148,460
04/09/2015 38.03 38.215 37.85 38.04 150,500
04/08/2015 38.04 38.2 37.67 38.03 141,168
04/07/2015 38.28 38.57 37.95 37.96 112,320
04/06/2015 37.68 38.26 37.68 38.23 193,151
04/02/2015 37.6 38.15 37.6 37.85 256,046
04/01/2015 37.37 37.86 36.71 37.59 241,618
03/31/2015 37.63 37.91 37.33 37.46 184,770
03/30/2015 37 38.105 36.745 37.89 449,041
03/27/2015 36.34 36.925 36.01 36.79 161,733
03/26/2015 36.2 36.99 35.89 36.38 228,066
03/25/2015 37.8 37.82 36.22 36.25 148,592
03/24/2015 37.62 37.85 37.3 37.72 255,547
03/23/2015 37.32 37.88 37.13 37.6 158,610
03/20/2015 37.45 37.88 37.12 37.44 390,280
03/19/2015 36.84 37.44 36.8 37.21 168,640
03/18/2015 37.03 37.27 36.49 37.01 197,392
03/17/2015 36.92 37.25 36.38 37.13 150,063
03/16/2015 36.75 37.32 36.46 36.96 191,647
03/13/2015 37.13 37.2078 36.18 36.53 267,877
03/12/2015 36.64 37.31 36.51 37.26 152,317
03/11/2015 36.33 36.54 35.97 36.38 185,668
03/10/2015 36.57 36.82 36 36.21 223,322
03/09/2015 36.48 37.05 36.46 36.91 164,180
03/06/2015 36.86 36.98 36.29 36.43 250,764
03/05/2015 37.09 37.432 36.7 37.15 156,017
03/04/2015 37.56 37.914 36.72 37.08 160,025
03/03/2015 37.56 37.848 37.35 37.63 192,618
03/02/2015 36.8 37.91 36.67 37.7 314,950
02/27/2015 37.17 37.302 36.62 36.87 343,255
02/26/2015 36.94 37.46 36.13 37.13 505,430
02/25/2015 38.3 38.71 36.79 36.94 242,742
02/24/2015 37.55 38.5 37.55 38.09 269,544
02/23/2015 36.58 37.55 36.15 37.49 264,389
02/20/2015 36.9 37.06 36.26 36.56 527,926
02/19/2015 37.25 37.47 35.43 36.88 700,715
02/18/2015 37.51 38.03 37.045 37.24 477,027
02/17/2015 38.12 38.12 37.22 37.64 279,073
02/13/2015 37.43 38.14 37.115 38.02 204,929
02/12/2015 37.73 37.78 37.26 37.44 225,056
02/11/2015 36.95 37.65 36.95 37.47 212,212
02/10/2015 37.44 37.46 36.78 37.07 165,907
02/09/2015 37.57 37.8 37.12 37.15 230,261
02/06/2015 37.77 38.065 37.155 37.69 210,458
02/05/2015 36.54 37.81 36.53 37.68 242,041
02/04/2015 36.55 37.155 36.17 36.53 455,253
02/03/2015 36.45 37.34 36.22 36.8 623,790
02/02/2015 38.08 38.23 36.21 36.57 1,446,424
01/30/2015 40.59 41.08 40.3 40.67 339,644
01/29/2015 39.9 41.07 39.15 40.97 357,188
01/28/2015 40.56 40.56 39.7 39.89 372,782
01/27/2015 39.97 40.56 39.38 40.24 184,851
01/26/2015 40.17 40.49 39.78 40.41 135,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?