|
Closing price on 2/14/2022
|
|
| Open |
17.00 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+1.00 / +5.95%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.00
|
17.80
|
1,000
|
|
|
2/11/2022
|
-0.20 / -1.18%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.69
|
16.80
|
4,400
|
|
|
2/10/2022
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
2/9/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
2/8/2022
|
+0.05 / +0.31%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.06
|
16.10
|
400
|
|
|
2/7/2022
|
-0.45 / -2.73%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
1/26/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
16.50
|
16,200
|
|
|
1/25/2022
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2,800
|
|
|
1/24/2022
|
-1.30 / -6.99%
|
17.30
|
17.45
|
17.30
|
17.30
|
17.30
|
17.30
|
600
|
|
|
1/21/2022
|
-1.40 / -7.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
18.60
|
2,300
|
|
|
1/20/2022
|
+0.80 / +4.17%
|
19.00
|
20.00
|
17.90
|
20.00
|
17.93
|
20.00
|
10,400
|
|
|
1/19/2022
|
+1.15 / +6.37%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
19.20
|
7,600
|
|
|
1/18/2022
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.89
|
18.05
|
17,500
|
|
|
1/17/2022
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
1/13/2022
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.36
|
16.80
|
1,100
|
|
|
1/10/2022
|
+0.50 / +3.07%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.47
|
16.80
|
3,800
|
|
|
1/7/2022
|
+0.20 / +1.24%
|
16.20
|
16.30
|
15.70
|
16.30
|
16.30
|
16.30
|
600
|
|
|
1/6/2022
|
-0.35 / -2.13%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.12
|
16.10
|
2,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.45
|
16.60
|
15.50
|
16.45
|
16.06
|
16.45
|
2,700
|
|
|
12/31/2021
|
+0.05 / +0.30%
|
16.40
|
16.45
|
16.40
|
16.45
|
16.45
|
16.45
|
700
|
|
|
12/30/2021
|
+0.10 / +0.61%
|
15.50
|
16.40
|
15.20
|
16.40
|
15.72
|
16.40
|
1,500
|
|
|
12/29/2021
|
+0.25 / +1.56%
|
16.25
|
16.30
|
16.25
|
16.30
|
16.26
|
16.30
|
2,700
|
|
|
12/28/2021
|
+1.05 / +7.00%
|
16.00
|
16.05
|
15.20
|
16.05
|
15.94
|
16.05
|
2,561,200
|
|
|
12/27/2021
|
-0.95 / -5.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|