|
Closing price on 1/7/2021
|
|
| Open |
13.80 |
| High |
14.60 |
| Low |
13.40 |
| Volume |
8,400 |
| Split-adjusted Price |
13.90 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
0.00 / 0.00%
|
13.80
|
14.60
|
13.40
|
13.90
|
13.61
|
13.90
|
8,400
|
|
|
1/6/2021
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.70
|
13.90
|
31,300
|
|
|
1/5/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
13.95
|
13.95
|
13.95
|
14,200
|
|
|
1/4/2021
|
+0.55 / +4.10%
|
14.05
|
14.05
|
13.50
|
13.95
|
13.61
|
13.95
|
2,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.63
|
13.40
|
930
|
|
|
12/30/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.20
|
13.40
|
13.76
|
13.40
|
5,450
|
|
|
12/29/2020
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.40
|
13.40
|
13.90
|
13.40
|
350
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.15
|
14.20
|
13.35
|
13.35
|
13.59
|
13.35
|
2,620
|
|
|
12/25/2020
|
-0.40 / -2.91%
|
13.00
|
14.65
|
13.00
|
13.35
|
13.46
|
13.35
|
24,580
|
|
|
12/24/2020
|
+0.35 / +2.61%
|
13.40
|
14.30
|
13.05
|
13.75
|
13.66
|
13.75
|
1,310
|
|
|
12/23/2020
|
-0.50 / -3.60%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.35
|
13.40
|
1,100
|
|
|
12/22/2020
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.10
|
13.90
|
13.19
|
13.90
|
13,610
|
|
|
12/21/2020
|
-0.50 / -3.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.73
|
14.00
|
300
|
|
|
12/18/2020
|
+0.35 / +2.47%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.33
|
14.50
|
80
|
|
|
12/17/2020
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
70
|
|
|
12/16/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
12/15/2020
|
-0.30 / -2.07%
|
14.10
|
14.30
|
13.55
|
14.20
|
13.99
|
14.20
|
1,140
|
|
|
12/14/2020
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
150
|
|
|
12/11/2020
|
+0.55 / +4.06%
|
13.55
|
14.45
|
12.95
|
14.10
|
13.56
|
14.10
|
10,460
|
|
|
12/10/2020
|
-0.15 / -1.09%
|
13.10
|
13.70
|
13.05
|
13.55
|
13.16
|
13.55
|
1,900
|
|
|
12/9/2020
|
-0.15 / -1.08%
|
13.10
|
13.75
|
13.00
|
13.70
|
13.11
|
13.70
|
2,100
|
|
|
12/8/2020
|
+0.25 / +1.84%
|
13.30
|
13.85
|
13.10
|
13.85
|
13.37
|
13.85
|
6,230
|
|
|
12/7/2020
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.05
|
13.60
|
13.06
|
13.60
|
10,620
|
|
|
12/4/2020
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.50
|
13.85
|
13.62
|
13.85
|
2,310
|
|
|
12/3/2020
|
-0.05 / -0.36%
|
13.05
|
13.85
|
12.95
|
13.85
|
12.98
|
13.85
|
6,700
|
|
|
12/2/2020
|
-0.15 / -1.07%
|
13.15
|
13.90
|
13.10
|
13.90
|
13.19
|
13.90
|
3,440
|
|
|
12/1/2020
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.25
|
14.05
|
13.43
|
14.05
|
840
|
|
|
11/30/2020
|
-0.20 / -1.39%
|
13.40
|
14.20
|
13.40
|
14.20
|
13.52
|
14.20
|
6,460
|
|
|
11/27/2020
|
-0.05 / -0.35%
|
13.45
|
14.40
|
13.45
|
14.40
|
13.47
|
14.40
|
10,210
|
|
|
11/26/2020
|
-0.25 / -1.70%
|
13.70
|
14.45
|
13.70
|
14.45
|
13.72
|
14.45
|
420
|
|
|