|
Closing price on 10/20/2021
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
14,900 |
| Split-adjusted Price |
14.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.43
|
14.10
|
14,900
|
|
|
10/19/2021
|
-0.40 / -2.76%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.26
|
14.10
|
34,000
|
|
|
10/18/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.25
|
14.50
|
29,900
|
|
|
10/15/2021
|
+0.50 / +3.57%
|
14.95
|
14.95
|
14.00
|
14.50
|
14.18
|
14.50
|
32,300
|
|
|
10/14/2021
|
-0.10 / -0.71%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.14
|
14.00
|
23,700
|
|
|
10/13/2021
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.80
|
14.10
|
5,300
|
|
|
10/12/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.98
|
14.00
|
16,600
|
|
|
10/11/2021
|
+0.15 / +1.08%
|
14.50
|
14.50
|
13.60
|
14.00
|
13.70
|
14.00
|
10,000
|
|
|
10/8/2021
|
+0.40 / +2.97%
|
13.20
|
13.85
|
13.20
|
13.85
|
13.58
|
13.85
|
11,300
|
|
|
10/7/2021
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.00
|
13.45
|
13.38
|
13.45
|
8,000
|
|
|
10/6/2021
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.01
|
13.40
|
40,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
13.00
|
12.90
|
13.00
|
6,200
|
|
|
10/4/2021
|
+0.30 / +2.36%
|
13.00
|
13.25
|
13.00
|
13.00
|
13.04
|
13.00
|
13,500
|
|
|
10/1/2021
|
-0.70 / -5.22%
|
12.50
|
13.60
|
12.50
|
12.70
|
12.88
|
12.70
|
73,100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
12.85
|
14.20
|
12.80
|
13.40
|
13.35
|
13.40
|
15,800
|
|
|
9/29/2021
|
-0.95 / -6.62%
|
13.75
|
14.35
|
13.35
|
13.40
|
13.37
|
13.40
|
26,700
|
|
|
9/28/2021
|
-1.05 / -6.82%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.41
|
14.35
|
18,600
|
|
|
9/27/2021
|
+0.95 / +6.57%
|
15.45
|
15.45
|
13.45
|
15.40
|
15.28
|
15.40
|
97,100
|
|
|
9/24/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
2,365,600
|
|
|
9/23/2021
|
+0.85 / +6.69%
|
12.50
|
13.55
|
12.50
|
13.55
|
13.12
|
13.55
|
44,600
|
|
|
9/22/2021
|
+0.10 / +0.79%
|
12.40
|
13.45
|
12.40
|
12.70
|
13.07
|
12.70
|
28,300
|
|
|
9/21/2021
|
-0.40 / -3.08%
|
12.50
|
13.30
|
12.20
|
12.60
|
12.69
|
12.60
|
36,400
|
|
|
9/20/2021
|
-0.65 / -4.76%
|
13.40
|
14.20
|
13.00
|
13.00
|
13.26
|
13.00
|
22,400
|
|
|
9/17/2021
|
-1.00 / -6.83%
|
15.65
|
15.65
|
13.65
|
13.65
|
15.29
|
13.65
|
61,400
|
|
|
9/16/2021
|
+0.95 / +6.93%
|
14.65
|
14.65
|
14.60
|
14.65
|
14.65
|
14.65
|
106,000
|
|
|
9/15/2021
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.69
|
13.70
|
51,700
|
|
|
9/14/2021
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
16,300
|
|
|
9/13/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
1,172,400
|
|
|
9/10/2021
|
+0.10 / +0.89%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.54
|
11.30
|
1,300
|
|
|
9/9/2021
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|