|
|
Closing price on 2/26/2015
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
19,190 |
| Split-adjusted Price |
14.82 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
14.82
|
19,190
|
|
|
2/25/2015
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
14.82
|
25,360
|
|
|
2/24/2015
|
-0.70 / -3.70%
|
17.60
|
18.60
|
17.60
|
18.20
|
18.20
|
14.90
|
53,670
|
|
|
2/13/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.90
|
15.48
|
14,070
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|