|
Closing price on 10/25/2019
|
|
| Open |
12.70 |
| High |
13.15 |
| Low |
12.70 |
| Volume |
3,420 |
| Split-adjusted Price |
13.15 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+0.85 / +6.91%
|
12.70
|
13.15
|
12.70
|
13.15
|
12.87
|
13.15
|
3,420
|
|
|
10/24/2019
|
-0.20 / -1.60%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
12.30
|
6,320
|
|
|
10/23/2019
|
-0.35 / -2.72%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.44
|
12.50
|
2,010
|
|
|
10/22/2019
|
+0.25 / +1.98%
|
12.30
|
12.85
|
12.20
|
12.85
|
12.55
|
12.85
|
380
|
|
|
10/21/2019
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.64
|
12.60
|
4,510
|
|
|
10/18/2019
|
-0.90 / -6.47%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.14
|
13.00
|
3,120
|
|
|
10/17/2019
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
13.90
|
510
|
|
|
10/16/2019
|
+0.50 / +3.76%
|
13.30
|
13.95
|
13.30
|
13.80
|
13.86
|
13.80
|
1,010
|
|
|
10/15/2019
|
-0.95 / -6.67%
|
13.60
|
14.20
|
13.30
|
13.30
|
13.35
|
13.30
|
4,270
|
|
|
10/14/2019
|
-1.05 / -6.86%
|
14.25
|
14.30
|
14.25
|
14.25
|
14.26
|
14.25
|
2,470
|
|
|
10/11/2019
|
-1.15 / -6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
150
|
|
|
10/10/2019
|
+1.05 / +6.82%
|
15.50
|
16.45
|
15.50
|
16.45
|
15.98
|
16.45
|
330
|
|
|
10/9/2019
|
-0.60 / -3.75%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.55
|
15.40
|
230
|
|
|
10/8/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,280
|
|
|
10/7/2019
|
+0.35 / +2.10%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
17.00
|
1,300
|
|
|
10/4/2019
|
-0.10 / -0.60%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
200
|
|
|
10/3/2019
|
+0.30 / +1.82%
|
16.45
|
16.75
|
16.40
|
16.75
|
16.59
|
16.75
|
1,120
|
|
|
10/2/2019
|
-0.80 / -4.64%
|
16.10
|
16.50
|
16.05
|
16.45
|
16.25
|
16.45
|
106,400
|
|
|
10/1/2019
|
+0.35 / +2.07%
|
16.85
|
17.25
|
16.85
|
17.25
|
16.93
|
17.25
|
34,770
|
|
|
9/30/2019
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.75
|
16.90
|
16.53
|
16.90
|
46,770
|
|
|
9/27/2019
|
+1.00 / +6.76%
|
15.45
|
15.80
|
15.40
|
15.80
|
15.66
|
15.80
|
28,920
|
|
|
9/26/2019
|
+0.95 / +6.86%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.14
|
14.80
|
29,630
|
|
|
9/25/2019
|
+0.85 / +6.54%
|
13.00
|
13.85
|
13.00
|
13.85
|
13.33
|
13.85
|
7,200
|
|
|
9/24/2019
|
-0.25 / -1.89%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2,670
|
|
|
9/23/2019
|
+0.25 / +1.92%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.13
|
13.25
|
15,610
|
|
|
9/20/2019
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.75
|
13.00
|
12.96
|
13.00
|
15,510
|
|
|
9/19/2019
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.04
|
13.20
|
12,120
|
|
|
9/18/2019
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
1,940
|
|
|
9/17/2019
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,100
|
|
|
9/16/2019
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2,650
|
|
|