Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 211.36 | -3.95 | -1.83% | 212.87 | 218.80 | 211.14 | 388,099 |
| Apr 25 2024 | 215.31 | 1.57 | 0.73% | 223.52 | 228.41 | 211.24 | 535,408 |
| Apr 24 2024 | 213.74 | 0.77 | 0.36% | 214.50 | 214.50 | 211.91 | 214,889 |
| Apr 23 2024 | 212.97 | 1.24 | 0.59% | 213.03 | 214.63 | 211.99 | 147,162 |
| Apr 22 2024 | 211.73 | 0.48 | 0.23% | 212.68 | 214.26 | 210.97 | 189,538 |
| Apr 19 2024 | 211.25 | 3.61 | 1.74% | 207.87 | 212.68 | 207.87 | 328,336 |
| Apr 18 2024 | 207.64 | 3.18 | 1.56% | 204.74 | 208.18 | 204.07 | 120,356 |
| Apr 17 2024 | 204.46 | -3.16 | -1.52% | 207.62 | 209.86 | 204.43 | 138,795 |
| Apr 16 2024 | 207.62 | 2.53 | 1.23% | 206.13 | 209.92 | 204.30 | 159,658 |
| Apr 15 2024 | 205.09 | -0.70 | -0.34% | 207.34 | 207.65 | 203.67 | 102,403 |
| Apr 12 2024 | 205.79 | 0.50 | 0.24% | 204.43 | 206.38 | 204.43 | 126,837 |
| Apr 11 2024 | 205.29 | -1.99 | -0.96% | 207.54 | 207.54 | 203.955 | 93,935 |
| Apr 10 2024 | 207.28 | -0.56 | -0.27% | 205.88 | 208.485 | 204.91 | 100,815 |
| Apr 09 2024 | 207.84 | 0.12 | 0.06% | 208.24 | 209.18 | 206.67 | 76,097 |
| Apr 08 2024 | 207.72 | -0.37 | -0.18% | 208.09 | 209.64 | 206.78 | 112,899 |
| Apr 05 2024 | 208.09 | 2.39 | 1.16% | 206.53 | 208.995 | 205.07 | 139,369 |
| Apr 04 2024 | 205.70 | -1.38 | -0.67% | 208.66 | 209.835 | 205.29 | 88,850 |
| Apr 03 2024 | 207.08 | -0.23 | -0.11% | 206.91 | 208.89 | 205.51 | 164,674 |
| Apr 02 2024 | 207.31 | -0.81 | -0.39% | 206.87 | 209.33 | 205.935 | 166,264 |
| Apr 01 2024 | 208.12 | -2.17 | -1.03% | 209.37 | 209.76 | 207.956 | 106,179 |
| Mar 28 2024 | 210.29 | 0.86 | 0.41% | 209.76 | 211.99 | 208.795 | 137,636 |
| Mar 27 2024 | 209.43 | 1.24 | 0.60% | 209.03 | 209.7691 | 206.935 | 133,603 |
| Mar 26 2024 | 208.19 | -1.00 | -0.48% | 208.40 | 209.47 | 207.21 | 124,156 |
| Mar 25 2024 | 209.19 | 2.94 | 1.43% | 207.10 | 210.215 | 205.76 | 215,410 |
| Mar 22 2024 | 206.25 | 0.23 | 0.11% | 206.63 | 206.63 | 204.56 | 227,564 |
| Mar 21 2024 | 206.02 | 1.18 | 0.58% | 206.23 | 206.77 | 204.51 | 151,728 |
| Mar 20 2024 | 204.84 | -5.46 | -2.60% | 210.85 | 211.62 | 203.61 | 198,239 |
| Mar 19 2024 | 210.30 | 2.32 | 1.12% | 209.26 | 212.21 | 206.43 | 226,821 |
| Mar 18 2024 | 207.98 | 2.36 | 1.15% | 205.57 | 210.195 | 204.60 | 229,748 |
| Mar 15 2024 | 205.62 | 1.62 | 0.79% | 202.19 | 206.49 | 202.19 | 345,862 |
| Mar 14 2024 | 204.00 | -0.05 | -0.02% | 203.37 | 205.13 | 201.77 | 257,322 |
| Mar 13 2024 | 204.05 | -1.12 | -0.55% | 204.94 | 205.85 | 199.77 | 256,276 |
| Mar 12 2024 | 205.17 | 1.06 | 0.52% | 203.19 | 205.68 | 201.595 | 246,996 |
| Mar 11 2024 | 204.11 | 0.03 | 0.01% | 204.08 | 204.43 | 201.44 | 157,162 |
| Mar 08 2024 | 204.08 | -1.84 | -0.89% | 206.05 | 207.22 | 203.44 | 164,787 |
| Mar 07 2024 | 205.92 | -0.58 | -0.28% | 207.74 | 208.00 | 204.7722 | 202,318 |
| Mar 06 2024 | 206.50 | -1.46 | -0.70% | 208.55 | 209.94 | 206.21 | 107,015 |
| Mar 05 2024 | 207.96 | 2.27 | 1.10% | 204.73 | 211.02 | 204.58 | 208,814 |
| Mar 04 2024 | 205.69 | 1.30 | 0.64% | 204.00 | 207.81 | 203.74 | 190,827 |
| Mar 01 2024 | 204.39 | -2.49 | -1.20% | 206.06 | 207.215 | 202.29 | 282,799 |
| Feb 29 2024 | 206.88 | -7.84 | -3.65% | 214.00 | 214.42 | 205.71 | 532,403 |
| Feb 28 2024 | 214.72 | -1.39 | -0.64% | 216.99 | 216.99 | 214.12 | 203,040 |
| Feb 27 2024 | 216.11 | -3.89 | -1.77% | 217.99 | 218.96 | 215.37 | 322,218 |
| Feb 26 2024 | 220.00 | 3.90 | 1.80% | 215.00 | 220.885 | 215.00 | 355,015 |
| Feb 23 2024 | 216.10 | -5.57 | -2.51% | 222.67 | 223.23 | 214.82 | 339,839 |
| Feb 22 2024 | 221.67 | 31.55 | 16.59% | 208.89 | 226.93 | 205.36 | 699,576 |
| Feb 21 2024 | 190.12 | -0.22 | -0.12% | 189.26 | 191.23 | 188.89 | 247,511 |
| Feb 20 2024 | 190.34 | -1.84 | -0.96% | 193.05 | 194.07 | 189.59 | 177,854 |
| Feb 16 2024 | 192.18 | 1.25 | 0.65% | 191.03 | 193.49 | 190.40 | 159,414 |
| Feb 15 2024 | 190.93 | -0.13 | -0.07% | 190.87 | 192.77 | 190.61 | 208,993 |
| Feb 14 2024 | 191.06 | 4.56 | 2.45% | 186.52 | 191.38 | 186.36 | 253,170 |
| Feb 13 2024 | 186.50 | -6.44 | -3.34% | 193.09 | 193.09 | 185.93 | 258,609 |
| Feb 12 2024 | 192.94 | -2.16 | -1.11% | 193.98 | 195.385 | 192.94 | 155,308 |
| Feb 09 2024 | 195.10 | 0.92 | 0.47% | 194.80 | 195.58 | 193.954 | 149,607 |
| Feb 08 2024 | 194.18 | 0.26 | 0.13% | 193.46 | 195.37 | 192.20 | 79,089 |
| Feb 07 2024 | 193.92 | 0.38 | 0.20% | 193.90 | 194.29 | 192.67 | 114,615 |
| Feb 06 2024 | 193.54 | 1.10 | 0.57% | 192.65 | 193.93 | 191.915 | 130,580 |
| Feb 05 2024 | 192.44 | -0.13 | -0.07% | 192.46 | 192.945 | 190.53 | 130,212 |
| Feb 02 2024 | 192.57 | 1.14 | 0.60% | 191.40 | 192.81 | 189.79 | 158,888 |
| Feb 01 2024 | 191.43 | -0.18 | -0.09% | 191.94 | 193.06 | 189.77 | 247,950 |
| Jan 31 2024 | 191.61 | -5.25 | -2.67% | 196.16 | 197.86 | 191.55 | 261,267 |
| Jan 30 2024 | 196.86 | -0.65 | -0.33% | 198.16 | 198.58 | 196.17 | 145,338 |
| Jan 29 2024 | 197.51 | 0.26 | 0.13% | 196.83 | 198.89 | 194.765 | 172,927 |
