|
Closing price on 10/21/2020
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.10 |
| Volume |
5,020 |
| Split-adjusted Price |
14.00 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.05 / -0.36%
|
14.40
|
14.40
|
13.10
|
14.00
|
13.15
|
14.00
|
5,020
|
|
|
10/20/2020
|
-0.20 / -1.40%
|
14.20
|
14.20
|
13.40
|
14.05
|
13.64
|
14.05
|
220
|
|
|
10/19/2020
|
-1.05 / -6.86%
|
14.30
|
14.30
|
14.25
|
14.25
|
14.29
|
14.25
|
140
|
|
|
10/16/2020
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
30
|
|
|
10/15/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.35
|
16.40
|
15.38
|
16.40
|
130
|
|
|
10/14/2020
|
+0.90 / +5.77%
|
16.60
|
16.60
|
14.60
|
16.50
|
16.50
|
16.50
|
240
|
|
|
10/13/2020
|
+1.00 / +6.85%
|
13.70
|
15.60
|
13.60
|
15.60
|
13.92
|
15.60
|
9,410
|
|
|
10/12/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10
|
|
|
10/8/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
10/7/2020
|
+0.10 / +0.69%
|
13.55
|
14.60
|
13.55
|
14.60
|
13.77
|
14.60
|
1,670
|
|
|
10/6/2020
|
-0.10 / -0.68%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
14.50
|
40
|
|
|
10/5/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
13.60
|
14.60
|
14.24
|
14.60
|
9,690
|
|
|
10/2/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.60
|
14.60
|
13.70
|
14.60
|
2,190
|
|
|
10/1/2020
|
+0.05 / +0.34%
|
15.50
|
15.50
|
14.00
|
14.60
|
14.29
|
14.60
|
840
|
|
|
9/30/2020
|
-0.05 / -0.34%
|
14.60
|
15.60
|
14.55
|
14.55
|
14.56
|
14.55
|
1,580
|
|
|
9/29/2020
|
+0.30 / +2.10%
|
14.70
|
14.70
|
13.55
|
14.60
|
13.89
|
14.60
|
1,080
|
|
|
9/28/2020
|
-0.15 / -1.04%
|
13.70
|
14.30
|
13.55
|
14.30
|
13.79
|
14.30
|
2,030
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
0
|
|
|
9/24/2020
|
+0.05 / +0.35%
|
14.65
|
14.65
|
13.70
|
14.45
|
14.52
|
14.45
|
620
|
|
|
9/23/2020
|
-0.30 / -2.04%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
14.40
|
1,450
|
|
|
9/22/2020
|
-0.05 / -0.34%
|
14.70
|
15.70
|
14.05
|
14.70
|
14.57
|
14.70
|
1,510
|
|
|
9/21/2020
|
-0.20 / -1.34%
|
14.20
|
14.90
|
14.00
|
14.75
|
14.29
|
14.75
|
5,180
|
|
|
9/18/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.25
|
14.95
|
14.95
|
14.95
|
1,840
|
|
|
9/17/2020
|
-0.10 / -0.66%
|
14.50
|
15.20
|
14.40
|
15.15
|
14.42
|
15.15
|
4,300
|
|
|
9/16/2020
|
+0.25 / +1.67%
|
14.90
|
15.40
|
14.20
|
15.25
|
14.22
|
15.25
|
2,250
|
|
|
9/15/2020
|
+0.15 / +1.01%
|
15.40
|
15.40
|
14.10
|
15.00
|
14.74
|
15.00
|
950
|
|
|
9/14/2020
|
-0.05 / -0.34%
|
14.50
|
14.85
|
14.00
|
14.85
|
14.08
|
14.85
|
7,030
|
|
|
9/11/2020
|
+0.90 / +6.43%
|
14.00
|
14.95
|
13.90
|
14.90
|
14.18
|
14.90
|
43,010
|
|
|
9/10/2020
|
+0.70 / +5.26%
|
13.20
|
14.20
|
13.10
|
14.00
|
13.39
|
14.00
|
20,170
|
|
|