Quantcast

Historical Stock Prices

FCN 
$61.71
*  
0.41
0.66%
Get FCN Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 62.39 62.56 61.56 61.71 293,547
06/21/2018 62.59 62.59 61.91 62.12 175,883
06/20/2018 63.1 63.21 62.31 62.56 204,304
06/19/2018 62.36 63.1 61.94 63.02 248,010
06/18/2018 62.28 63.03 62.14 62.88 156,027
06/15/2018 63.2 63.33 62.201 62.62 387,872
06/14/2018 62.45 63.5 62.02 63.49 235,920
06/13/2018 62.61 62.97 62.29 62.49 221,776
06/12/2018 63.55 63.6 62.01 62.5 263,333
06/11/2018 63.7 64.41 63.16 63.43 186,672
06/08/2018 64.29 64.6755 63.58 63.7 184,508
06/07/2018 64.72 64.72 63.73 64.27 240,994
06/06/2018 64.37 65.1372 64.36 64.65 240,373
06/05/2018 63.2 64.4 63.2 64.19 275,278
06/04/2018 62.8 63.09 62.6794 63.03 197,586
06/01/2018 62.34 63.32 62.34 62.5 240,269
05/31/2018 63.19 63.4 61.96 61.99 243,412
05/30/2018 62.98 63.57 62.915 63.07 394,253
05/29/2018 61.77 62.75 61.56 62.61 247,976
05/25/2018 62.04 62.77 61.73 62.25 217,586
05/24/2018 61.1 62.07 60.78 61.97 231,108
05/23/2018 60.45 61.39 59.64 61.35 242,395
05/22/2018 61.62 61.93 60.91 60.93 206,502
05/21/2018 60.66 61.68 60.48 61.49 271,425
05/18/2018 60.8 61.39 60.65 60.75 318,739
05/17/2018 59.88 60.58 59.88 60.56 213,658
05/16/2018 60.09 60.94 59.85 60.14 454,058
05/15/2018 59.14 60.215 59.14 59.89 323,218
05/14/2018 60.05 60.05 59.24 59.45 268,701
05/11/2018 60 60.2 59.62 60 225,351
05/10/2018 59.68 60.4 59.49 60.21 287,109
05/09/2018 59.28 59.8 58.72 59.66 314,181
05/08/2018 58.73 59.2193 58.6115 59.04 232,219
05/07/2018 57.71 58.94 57.65 58.39 338,905
05/04/2018 57.27 57.83 56.87 57.51 354,319
05/03/2018 57.13 57.74 56.75 57.6 275,313
05/02/2018 58.57 58.92 57.09 57.38 804,245
05/01/2018 58.4 58.96 57.81 58.82 553,645
04/30/2018 55.9 58.78 55.9 58.4 969,001
04/27/2018 56.97 57.175 54.4 55.58 442,979
04/26/2018 55 56.94 53.6842 56.66 1,112,233
04/25/2018 50.58 51.29 50.1 51.1 418,858
04/24/2018 50.93 51.48 50.43 50.58 302,972
04/23/2018 50.86 51.1 50.43 50.65 155,435
04/20/2018 50.82 51.23 50.7 50.85 342,400
04/19/2018 51.2 51.56 50.78 51 272,712
04/18/2018 51.21 51.43 50.95 51.12 565,506
04/17/2018 50.96 51.32 50.68 51.05 492,090
04/16/2018 50.51 50.77 49.38 50.64 410,383
04/13/2018 50.35 50.58 50 50.2 350,629
04/12/2018 50.54 50.8025 49.95 50.29 202,787
04/11/2018 50.46 50.65 49.755 50.33 282,865
04/10/2018 49.7 50.76 49.46 50.7 454,753
04/09/2018 49.69 49.69 48.87 49.21 307,662
04/06/2018 49.41 49.57 48.75 49.29 253,008
04/05/2018 49.7 49.73 49.17 49.69 146,409
04/04/2018 48.42 49.48 48.25 49.26 103,464
04/03/2018 48.6 49.17 48.12 49.02 158,821
04/02/2018 48.27 48.58 47.66 48.34 308,595
03/29/2018 48.28 48.65 47.96 48.41 273,323
03/28/2018 47.89 48.31 47.55 48.06 174,533
03/27/2018 48.07 48.41 47.46 47.75 425,587
03/26/2018 47.6 48.05 46.86 47.93 585,329
03/23/2018 47.45 47.66 46.66 46.78 245,357
03/22/2018 47.82 48.77 47.39 47.4 190,208
*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?

Smart Portfolio