|
|
Closing price on 3/24/2022
|
|
| Open |
34.30 |
| High |
36.00 |
| Low |
34.30 |
| Volume |
209,300 |
| Split-adjusted Price |
35.90 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.90 / +2.57%
|
34.30
|
36.00
|
34.30
|
35.90
|
35.62
|
35.90
|
209,300
|
|
|
3/23/2022
|
-0.50 / -1.41%
|
34.20
|
35.50
|
34.20
|
35.00
|
35.08
|
35.00
|
112,500
|
|
|
3/22/2022
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.64
|
35.50
|
120,100
|
|
|
3/21/2022
|
+1.15 / +3.25%
|
35.00
|
36.95
|
33.55
|
36.50
|
34.62
|
36.50
|
90,500
|
|
|
3/18/2022
|
+2.30 / +6.96%
|
35.35
|
35.35
|
34.70
|
35.35
|
35.30
|
35.35
|
129,700
|
|
|
3/17/2022
|
+2.15 / +6.96%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
89,500
|
|
|
3/16/2022
|
+2.00 / +6.92%
|
29.00
|
30.90
|
29.00
|
30.90
|
29.71
|
30.90
|
174,900
|
|
|
3/15/2022
|
+1.85 / +6.84%
|
27.05
|
28.90
|
25.80
|
28.90
|
28.68
|
28.90
|
86,200
|
|
|
3/14/2022
|
-0.35 / -1.28%
|
25.70
|
27.05
|
25.70
|
27.05
|
27.02
|
27.05
|
1,413,300
|
|
|
3/11/2022
|
-0.15 / -0.54%
|
27.50
|
27.50
|
26.40
|
27.40
|
26.74
|
27.40
|
25,000
|
|
|
3/10/2022
|
+1.65 / +6.37%
|
26.90
|
27.70
|
26.30
|
27.55
|
27.52
|
27.55
|
36,000
|
|
|
3/9/2022
|
+1.30 / +5.28%
|
24.00
|
25.90
|
23.00
|
25.90
|
23.85
|
25.90
|
829,250
|
|
|
3/8/2022
|
-1.85 / -6.99%
|
25.00
|
27.90
|
24.60
|
24.60
|
24.86
|
24.60
|
40,300
|
|
|
3/7/2022
|
+1.15 / +4.55%
|
26.75
|
26.85
|
25.00
|
26.45
|
26.22
|
26.45
|
12,200
|
|
|
3/4/2022
|
-1.55 / -5.77%
|
28.70
|
28.70
|
25.00
|
25.30
|
26.08
|
25.30
|
10,069,000
|
|
|
3/3/2022
|
+1.75 / +6.97%
|
26.85
|
26.85
|
25.10
|
26.85
|
26.83
|
26.85
|
37,600
|
|
|
3/2/2022
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
3,087,700
|
|
|
3/1/2022
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
23.50
|
90,500
|
|
|
2/28/2022
|
+1.40 / +6.80%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.95
|
22.00
|
4,497,750
|
|
|
2/25/2022
|
+0.20 / +0.98%
|
20.20
|
20.90
|
20.20
|
20.60
|
20.64
|
20.60
|
4,900
|
|
|
2/24/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.43
|
20.40
|
2,790,180
|
|
|
2/23/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4,396,300
|
|
|
2/22/2022
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.44
|
20.40
|
6,300
|
|
|
2/21/2022
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.59
|
20.60
|
1,500
|
|
|
2/18/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.65
|
20.70
|
20.69
|
20.70
|
3,236,400
|
|
|
2/17/2022
|
+0.60 / +2.99%
|
20.60
|
21.50
|
20.20
|
20.70
|
20.57
|
20.70
|
12,300
|
|
|
2/16/2022
|
+1.30 / +6.91%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.07
|
20.10
|
176,300
|
|
|
2/15/2022
|
+1.00 / +5.62%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.80
|
18.80
|
200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|