|
|
Closing price on 12/21/2021
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
0 |
| Split-adjusted Price |
16.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
12/20/2021
|
-0.05 / -0.31%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
16.10
|
4,000
|
|
|
12/17/2021
|
+0.05 / +0.31%
|
16.15
|
16.30
|
16.15
|
16.15
|
16.24
|
16.15
|
5,800
|
|
|
12/16/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
100
|
|
|
12/14/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
16.20
|
1,700
|
|
|
12/13/2021
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5,200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
16.00
|
15.40
|
10,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
12/8/2021
|
-0.60 / -3.75%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.75
|
15.40
|
7,300
|
|
|
12/7/2021
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
400
|
|
|
12/6/2021
|
+0.30 / +1.96%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.60
|
15.60
|
2,300
|
|
|
12/3/2021
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.35
|
15.30
|
11,400
|
|
|
12/2/2021
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
12/1/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.16
|
16.00
|
1,500
|
|
|
11/29/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.10
|
16.00
|
15.85
|
16.00
|
16,100
|
|
|
11/26/2021
|
-0.70 / -4.14%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.25
|
16.20
|
3,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.67
|
16.90
|
1,800
|
|
|
11/23/2021
|
+0.30 / +1.81%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.37
|
16.90
|
1,400
|
|
|
11/22/2021
|
+0.20 / +1.22%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
16.60
|
33,700
|
|
|
11/19/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.79
|
16.40
|
20,500
|
|
|
11/18/2021
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.75
|
16.80
|
16.83
|
16.80
|
31,500
|
|
|
11/17/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.55
|
16.60
|
16.59
|
16.60
|
5,600
|
|
|
11/16/2021
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.53
|
16.60
|
28,800
|
|
|
11/15/2021
|
+0.50 / +3.23%
|
15.60
|
16.40
|
15.60
|
16.00
|
16.13
|
16.00
|
13,700
|
|
|
11/12/2021
|
-0.70 / -4.32%
|
16.20
|
16.50
|
15.30
|
15.50
|
15.82
|
15.50
|
13,400
|
|
|
11/11/2021
|
+0.85 / +5.54%
|
15.35
|
16.40
|
15.35
|
16.20
|
16.00
|
16.20
|
40,500
|
|
|
11/10/2021
|
-0.40 / -2.54%
|
15.75
|
15.75
|
15.20
|
15.35
|
15.61
|
15.35
|
17,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|