|
Closing price on 2/12/2020
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
2,500 |
| Split-adjusted Price |
12.70 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.70 / +5.83%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.80
|
12.70
|
2,500
|
|
|
2/11/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.17
|
12.00
|
1,890
|
|
|
2/10/2020
|
-0.20 / -1.64%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.50
|
12.00
|
370
|
|
|
2/7/2020
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
200
|
|
|
2/6/2020
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.50
|
12.80
|
680
|
|
|
2/5/2020
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
12.20
|
840
|
|
|
2/4/2020
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,030
|
|
|
2/3/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
1,610
|
|
|
1/30/2020
|
+0.80 / +6.15%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.53
|
13.80
|
6,430
|
|
|
1/22/2020
|
+0.70 / +5.69%
|
12.00
|
13.00
|
11.50
|
13.00
|
12.09
|
13.00
|
7,030
|
|
|
1/21/2020
|
-0.90 / -6.82%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.33
|
12.30
|
1,520
|
|
|
1/20/2020
|
+0.75 / +6.02%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10
|
|
|
1/17/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.45
|
12.45
|
12.88
|
12.45
|
2,010
|
|
|
1/16/2020
|
-0.90 / -6.74%
|
12.65
|
12.65
|
12.45
|
12.45
|
12.49
|
12.45
|
8,410
|
|
|
1/15/2020
|
-1.00 / -6.97%
|
13.35
|
14.00
|
13.35
|
13.35
|
13.68
|
13.35
|
1,170
|
|
|
1/14/2020
|
-1.05 / -6.82%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
10
|
|
|
1/13/2020
|
-1.15 / -6.95%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10
|
|
|
1/10/2020
|
+0.95 / +6.09%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
10
|
|
|
1/9/2020
|
-1.05 / -6.31%
|
17.00
|
17.00
|
15.60
|
15.60
|
16.30
|
15.60
|
90
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
12/31/2019
|
+1.05 / +6.73%
|
14.55
|
16.65
|
14.55
|
16.65
|
16.35
|
16.65
|
20,180
|
|
|
12/30/2019
|
0.00 / 0.00%
|
14.55
|
15.60
|
14.55
|
15.60
|
15.29
|
15.60
|
27,280
|
|
|
12/27/2019
|
+0.85 / +5.76%
|
13.75
|
15.60
|
13.75
|
15.60
|
14.98
|
15.60
|
6,540
|
|
|
12/26/2019
|
+0.95 / +6.88%
|
14.00
|
14.75
|
14.00
|
14.75
|
14.50
|
14.75
|
2,620
|
|
|
12/25/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2,200
|
|
|