|
Closing price on 12/4/2020
|
|
| Open |
13.60 |
| High |
13.85 |
| Low |
13.50 |
| Volume |
2,310 |
| Split-adjusted Price |
13.85 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.50
|
13.85
|
13.62
|
13.85
|
2,310
|
|
|
12/3/2020
|
-0.05 / -0.36%
|
13.05
|
13.85
|
12.95
|
13.85
|
12.98
|
13.85
|
6,700
|
|
|
12/2/2020
|
-0.15 / -1.07%
|
13.15
|
13.90
|
13.10
|
13.90
|
13.19
|
13.90
|
3,440
|
|
|
12/1/2020
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.25
|
14.05
|
13.43
|
14.05
|
840
|
|
|
11/30/2020
|
-0.20 / -1.39%
|
13.40
|
14.20
|
13.40
|
14.20
|
13.52
|
14.20
|
6,460
|
|
|
11/27/2020
|
-0.05 / -0.35%
|
13.45
|
14.40
|
13.45
|
14.40
|
13.47
|
14.40
|
10,210
|
|
|
11/26/2020
|
-0.25 / -1.70%
|
13.70
|
14.45
|
13.70
|
14.45
|
13.72
|
14.45
|
420
|
|
|
11/25/2020
|
+0.20 / +1.38%
|
13.55
|
14.70
|
13.50
|
14.70
|
13.61
|
14.70
|
9,310
|
|
|
11/24/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/23/2020
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
710
|
|
|
11/20/2020
|
-0.30 / -2.00%
|
14.00
|
14.95
|
13.95
|
14.70
|
13.98
|
14.70
|
4,280
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
11/17/2020
|
+0.20 / +1.35%
|
15.00
|
15.45
|
15.00
|
15.00
|
15.05
|
15.00
|
180
|
|
|
11/16/2020
|
+0.40 / +2.78%
|
14.35
|
14.85
|
13.40
|
14.80
|
14.50
|
14.80
|
210
|
|
|
11/13/2020
|
+0.80 / +5.88%
|
13.00
|
14.50
|
13.00
|
14.40
|
13.76
|
14.40
|
2,430
|
|
|
11/12/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
170
|
|
|
11/11/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.35
|
13.60
|
60
|
|
|
11/10/2020
|
-0.30 / -2.16%
|
13.90
|
13.90
|
12.95
|
13.60
|
13.09
|
13.60
|
240
|
|
|
11/9/2020
|
+0.25 / +1.83%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
30
|
|
|
11/6/2020
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
0
|
|
|
11/5/2020
|
-0.15 / -1.09%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.61
|
13.65
|
210
|
|
|
11/4/2020
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10
|
|
|
11/3/2020
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
13.50
|
12.79
|
13.50
|
90
|
|
|
11/2/2020
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.65
|
13.50
|
250
|
|
|
10/30/2020
|
-0.35 / -2.53%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
20
|
|
|
10/29/2020
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
0
|
|
|
10/28/2020
|
-0.25 / -1.77%
|
13.15
|
13.85
|
13.15
|
13.85
|
13.85
|
13.85
|
1,310
|
|
|
10/27/2020
|
-0.40 / -2.76%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
14.10
|
110
|
|
|
10/26/2020
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
14.50
|
160
|
|
|