|
Closing price on 11/29/2022
|
|
| Open |
19.20 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
500 |
| Split-adjusted Price |
20.00 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
-0.45 / -2.20%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.66
|
20.00
|
500
|
|
|
11/28/2022
|
-0.55 / -2.62%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
2,090,100
|
|
|
11/25/2022
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.80
|
21.00
|
500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/22/2022
|
+0.25 / +1.27%
|
18.40
|
20.00
|
18.40
|
20.00
|
19.37
|
20.00
|
1,103,700
|
|
|
11/21/2022
|
-0.10 / -0.50%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
5,001,000
|
|
|
11/18/2022
|
-0.15 / -0.75%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
200
|
|
|
11/17/2022
|
+0.55 / +2.83%
|
19.45
|
20.00
|
18.10
|
20.00
|
19.46
|
20.00
|
3,800
|
|
|
11/16/2022
|
+1.25 / +6.87%
|
16.95
|
19.45
|
16.95
|
19.45
|
18.10
|
19.45
|
14,000
|
|
|
11/15/2022
|
-1.35 / -6.91%
|
20.70
|
20.70
|
18.20
|
18.20
|
18.59
|
18.20
|
2,214,700
|
|
|
11/14/2022
|
-1.45 / -6.90%
|
19.60
|
20.80
|
19.55
|
19.55
|
20.16
|
19.55
|
400
|
|
|
11/11/2022
|
+0.65 / +3.19%
|
19.00
|
21.00
|
18.95
|
21.00
|
19.94
|
21.00
|
3,910,700
|
|
|
11/10/2022
|
-1.45 / -6.65%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
2,110,100
|
|
|
11/9/2022
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
|
11/7/2022
|
+1.35 / +6.12%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
|
11/4/2022
|
-1.65 / -6.96%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
10/31/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
10/28/2022
|
+0.75 / +3.27%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
10/27/2022
|
-1.05 / -4.38%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
300
|
|
|
10/26/2022
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
10/25/2022
|
+1.30 / +6.02%
|
20.10
|
22.90
|
20.10
|
22.90
|
20.39
|
22.90
|
1,500
|
|
|
10/24/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
10/20/2022
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|