Closing price on 10/13/2015
|
|
Open |
17.40 |
High |
17.90 |
Low |
17.40 |
Volume |
1,610 |
Split-adjusted Price |
17.90 |
|
|
FDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2015
|
-0.10 / -0.56%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.65
|
17.90
|
1,610
|
|
10/12/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.51
|
18.00
|
15,020
|
|
10/9/2015
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.76
|
18.00
|
1,520
|
|
10/8/2015
|
-1.10 / -5.88%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.83
|
17.60
|
751,570
|
|
10/7/2015
|
+0.90 / +5.06%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.39
|
18.70
|
11,690
|
|
10/6/2015
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.80
|
1,210
|
|
10/5/2015
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.50
|
18.10
|
18.10
|
18.10
|
30,120
|
|
10/2/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
20
|
|
10/1/2015
|
-0.30 / -1.60%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
18.40
|
411,010
|
|
9/30/2015
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.68
|
18.70
|
4,550
|
|
9/29/2015
|
+0.50 / +2.78%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
18.50
|
16,490
|
|
9/28/2015
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.30
|
18.00
|
17.90
|
18.00
|
1,620
|
|
9/25/2015
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.70
|
17.90
|
18.18
|
17.90
|
330
|
|
9/24/2015
|
-0.90 / -4.89%
|
17.50
|
18.70
|
17.50
|
17.50
|
17.56
|
17.50
|
21,580
|
|
9/23/2015
|
-0.40 / -2.13%
|
18.80
|
18.80
|
17.60
|
18.40
|
17.88
|
18.40
|
1,790
|
|
9/22/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.85
|
18.80
|
810
|
|
9/21/2015
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
20
|
|
9/18/2015
|
-0.30 / -1.64%
|
18.10
|
18.60
|
18.00
|
18.00
|
18.24
|
18.00
|
3,070
|
|
9/17/2015
|
-0.50 / -2.66%
|
17.70
|
18.40
|
17.70
|
18.30
|
17.85
|
18.30
|
4,930
|
|
9/16/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
510
|
|
9/15/2015
|
0.00 / 0.00%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.12
|
18.80
|
1,380
|
|
9/14/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.58
|
18.80
|
2,260
|
|
9/11/2015
|
-3.00 / -13.70%
|
19.00
|
19.20
|
18.80
|
18.90
|
19.12
|
18.90
|
9,730
|
|
9/10/2015
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.84
|
18.60
|
29,440
|
|
9/9/2015
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.80
|
18.52
|
18,530
|
|
9/8/2015
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.00
|
22.00
|
22.04
|
18.68
|
3,130
|
|
9/7/2015
|
+0.20 / +0.91%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.28
|
18.77
|
7,360
|
|
9/4/2015
|
-0.10 / -0.45%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.00
|
18.60
|
6,500
|
|
9/3/2015
|
+0.10 / +0.46%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
18.68
|
34,130
|
|
9/1/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.93
|
18.60
|
10,170
|
|
|