|
Closing price on 1/29/2015
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
20.70 |
| Volume |
3,610 |
| Split-adjusted Price |
17.03 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
17.03
|
3,610
|
|
|
1/28/2015
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
17.20
|
3,920
|
|
|
1/27/2015
|
+0.20 / +0.96%
|
20.50
|
21.20
|
20.50
|
21.10
|
21.10
|
17.28
|
23,230
|
|
|
1/26/2015
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.90
|
17.11
|
25,770
|
|
|
1/23/2015
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
17.03
|
7,100
|
|
|
1/22/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
17.11
|
30
|
|
|
1/21/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
17.03
|
2,950
|
|
|
1/20/2015
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
17.03
|
5,880
|
|
|
1/19/2015
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
16.79
|
5,950
|
|
|
1/16/2015
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.60
|
20.90
|
20.90
|
17.11
|
9,400
|
|
|
1/15/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
17.20
|
4,640
|
|
|
1/14/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.50
|
20.90
|
20.90
|
17.11
|
27,140
|
|
|
1/13/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
17.03
|
5,840
|
|
|
1/12/2015
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.70
|
16.95
|
20,330
|
|
|
1/9/2015
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.80
|
21.10
|
21.10
|
17.28
|
2,950
|
|
|
1/8/2015
|
+0.30 / +1.45%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
17.20
|
21,040
|
|
|
1/7/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
16.95
|
29,870
|
|
|
1/6/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
16.95
|
19,690
|
|
|
1/5/2015
|
+0.20 / +0.98%
|
21.50
|
21.70
|
20.60
|
20.70
|
20.70
|
16.95
|
23,390
|
|
|
12/31/2014
|
-0.10 / -0.49%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.50
|
16.79
|
14,350
|
|
|
12/30/2014
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.60
|
16.87
|
4,760
|
|
|
12/29/2014
|
-1.00 / -4.55%
|
21.50
|
22.00
|
20.70
|
21.00
|
21.00
|
17.20
|
26,400
|
|
|
12/26/2014
|
-0.50 / -2.22%
|
21.50
|
22.50
|
21.10
|
22.00
|
22.00
|
18.01
|
429,500
|
|
|
12/25/2014
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.20
|
22.50
|
22.50
|
18.42
|
53,750
|
|
|
12/24/2014
|
+1.10 / +5.29%
|
21.00
|
21.90
|
20.70
|
21.90
|
21.90
|
17.93
|
37,610
|
|
|
12/23/2014
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.80
|
17.03
|
30,050
|
|
|
12/22/2014
|
+0.50 / +2.48%
|
20.80
|
21.10
|
20.30
|
20.70
|
20.70
|
16.95
|
11,590
|
|
|
12/19/2014
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.10
|
20.20
|
20.20
|
16.54
|
39,130
|
|
|
12/18/2014
|
+0.50 / +2.50%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.50
|
16.79
|
12,020
|
|
|
12/17/2014
|
-0.80 / -3.85%
|
21.10
|
21.10
|
19.90
|
20.00
|
20.00
|
16.38
|
109,880
|
|
|