|
Closing price on 2/12/2015
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
32,400 |
| Split-adjusted Price |
15.56 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
-0.60 / -3.06%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.00
|
15.56
|
32,400
|
|
|
2/11/2015
|
-1.00 / -4.85%
|
19.50
|
20.50
|
19.50
|
19.60
|
19.60
|
16.05
|
89,050
|
|
|
2/10/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
19.60
|
20.60
|
20.60
|
16.87
|
1,600
|
|
|
2/9/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
16.87
|
13,020
|
|
|
2/6/2015
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.60
|
16.87
|
670
|
|
|
2/5/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
16.70
|
10,420
|
|
|
2/4/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
16.70
|
10,460
|
|
|
2/3/2015
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.60
|
16.87
|
8,540
|
|
|
2/2/2015
|
-0.50 / -2.39%
|
21.00
|
21.20
|
20.40
|
20.40
|
20.40
|
16.70
|
14,350
|
|
|
1/30/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.00
|
20.90
|
20.90
|
17.11
|
6,560
|
|
|
1/29/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.80
|
17.03
|
3,610
|
|
|
1/28/2015
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
17.20
|
3,920
|
|
|
1/27/2015
|
+0.20 / +0.96%
|
20.50
|
21.20
|
20.50
|
21.10
|
21.10
|
17.28
|
23,230
|
|
|
1/26/2015
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.90
|
17.11
|
25,770
|
|
|
1/23/2015
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
17.03
|
7,100
|
|
|
1/22/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
17.11
|
30
|
|
|
1/21/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.80
|
20.80
|
17.03
|
2,950
|
|
|
1/20/2015
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
17.03
|
5,880
|
|
|
1/19/2015
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
16.79
|
5,950
|
|
|
1/16/2015
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.60
|
20.90
|
20.90
|
17.11
|
9,400
|
|
|
1/15/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
17.20
|
4,640
|
|
|
1/14/2015
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.50
|
20.90
|
20.90
|
17.11
|
27,140
|
|
|
1/13/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
17.03
|
5,840
|
|
|
1/12/2015
|
-0.40 / -1.90%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.70
|
16.95
|
20,330
|
|
|
1/9/2015
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.80
|
21.10
|
21.10
|
17.28
|
2,950
|
|
|
1/8/2015
|
+0.30 / +1.45%
|
21.00
|
21.00
|
20.70
|
21.00
|
21.00
|
17.20
|
21,040
|
|
|
1/7/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
16.95
|
29,870
|
|
|
1/6/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
16.95
|
19,690
|
|
|
1/5/2015
|
+0.20 / +0.98%
|
21.50
|
21.70
|
20.60
|
20.70
|
20.70
|
16.95
|
23,390
|
|
|
12/31/2014
|
-0.10 / -0.49%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.50
|
16.79
|
14,350
|
|
|