|
Closing price on 12/24/2024
|
|
| Open |
16.90 |
| High |
18.05 |
| Low |
16.40 |
| Volume |
216,200 |
| Split-adjusted Price |
16.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
-0.10 / -0.59%
|
16.90
|
18.05
|
16.40
|
16.80
|
16.83
|
16.80
|
216,200
|
|
|
12/23/2024
|
-0.20 / -1.17%
|
17.10
|
17.10
|
15.95
|
16.90
|
17.00
|
16.90
|
3,200
|
|
|
12/20/2024
|
+1.10 / +6.88%
|
14.90
|
17.10
|
14.90
|
17.10
|
16.09
|
17.10
|
3,000
|
|
|
12/19/2024
|
+0.95 / +6.31%
|
15.05
|
16.00
|
14.10
|
16.00
|
15.05
|
16.00
|
64,150
|
|
|
12/18/2024
|
+0.95 / +6.74%
|
15.05
|
15.05
|
14.10
|
15.05
|
14.10
|
15.05
|
1,827,381
|
|
|
12/17/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
12/16/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
12/13/2024
|
-0.55 / -3.75%
|
15.65
|
15.65
|
13.90
|
14.10
|
15.64
|
14.10
|
44,500
|
|
|
12/12/2024
|
+0.95 / +6.93%
|
14.65
|
14.65
|
14.60
|
14.65
|
14.65
|
14.65
|
30,400
|
|
|
12/11/2024
|
-1.00 / -6.80%
|
14.70
|
15.70
|
13.70
|
13.70
|
13.88
|
13.70
|
2,821,800
|
|
|
12/10/2024
|
-1.10 / -6.96%
|
16.90
|
16.90
|
14.70
|
14.70
|
14.76
|
14.70
|
4,000
|
|
|
12/9/2024
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
12/6/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
12/5/2024
|
-1.00 / -6.29%
|
17.00
|
17.00
|
14.90
|
14.90
|
16.57
|
14.90
|
1,200
|
|
|
12/4/2024
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
12/3/2024
|
-1.10 / -6.88%
|
17.10
|
17.10
|
14.90
|
14.90
|
16.55
|
14.90
|
400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/28/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/27/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/26/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/25/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/22/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/20/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,150,000
|
|
|
11/19/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
312,500
|
|
|
11/18/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
11/15/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000,000
|
|
|
11/14/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
125,000
|
|
|
11/13/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|