|
Closing price on 12/6/2021
|
|
| Open |
15.45 |
| High |
15.60 |
| Low |
15.45 |
| Volume |
2,300 |
| Split-adjusted Price |
15.60 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2021
|
+0.15 / +0.96%
|
15.85
|
15.85
|
15.15
|
15.75
|
15.65
|
15.75
|
30,600
|
|
|
11/8/2021
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.59
|
15.60
|
12,300
|
|
|
11/5/2021
|
+0.30 / +1.97%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.36
|
15.50
|
44,800
|
|
|
11/4/2021
|
-0.20 / -1.30%
|
15.65
|
15.65
|
15.00
|
15.20
|
15.04
|
15.20
|
19,900
|
|
|
11/3/2021
|
+0.75 / +5.12%
|
15.10
|
15.65
|
14.65
|
15.40
|
15.40
|
15.40
|
45,000
|
|
|
11/2/2021
|
+0.35 / +2.45%
|
14.30
|
14.80
|
14.30
|
14.65
|
14.64
|
14.65
|
12,500
|
|
|
11/1/2021
|
-0.40 / -2.72%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.45
|
14.30
|
23,800
|
|
|
10/29/2021
|
-0.40 / -2.65%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.74
|
14.70
|
15,200
|
|
|
10/28/2021
|
+0.60 / +4.14%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.81
|
15.10
|
28,700
|
|
|
10/27/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.58
|
14.50
|
31,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.48
|
14.50
|
19,200
|
|
|