|
Closing price on 3/27/2018
|
|
| Open |
23.20 |
| High |
24.25 |
| Low |
22.70 |
| Volume |
599,720 |
| Split-adjusted Price |
24.25 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
+1.55 / +6.83%
|
23.20
|
24.25
|
22.70
|
24.25
|
23.04
|
24.25
|
599,720
|
|
|
3/26/2018
|
+1.45 / +6.82%
|
21.25
|
22.70
|
19.85
|
22.70
|
22.61
|
22.70
|
605,150
|
|
|
3/23/2018
|
+1.35 / +6.78%
|
19.40
|
21.25
|
18.55
|
21.25
|
20.56
|
21.25
|
622,380
|
|
|
3/22/2018
|
+1.30 / +6.99%
|
18.40
|
19.90
|
18.00
|
19.90
|
18.84
|
19.90
|
588,480
|
|
|
3/21/2018
|
+1.10 / +6.29%
|
18.70
|
18.70
|
17.10
|
18.60
|
17.98
|
18.60
|
890
|
|
|
3/20/2018
|
-0.50 / -2.78%
|
19.10
|
19.25
|
17.50
|
17.50
|
18.16
|
17.50
|
3,690
|
|
|
3/19/2018
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
40
|
|
|
3/16/2018
|
-0.35 / -1.81%
|
19.35
|
19.35
|
18.00
|
19.00
|
18.20
|
19.00
|
8,570
|
|
|
3/15/2018
|
-0.05 / -0.26%
|
18.50
|
19.35
|
18.50
|
19.35
|
18.56
|
19.35
|
5,010
|
|
|
3/14/2018
|
+0.65 / +3.47%
|
18.50
|
20.05
|
17.50
|
19.40
|
18.50
|
19.40
|
18,650
|
|
|
3/13/2018
|
-0.25 / -1.32%
|
18.00
|
18.80
|
18.00
|
18.75
|
18.10
|
18.75
|
1,050
|
|
|
3/12/2018
|
+0.30 / +1.60%
|
20.00
|
20.00
|
18.70
|
19.00
|
18.78
|
19.00
|
3,620
|
|
|
3/9/2018
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10
|
|
|
3/8/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
18.00
|
60
|
|
|
3/7/2018
|
-0.90 / -4.76%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.50
|
18.00
|
1,010
|
|
|
3/6/2018
|
-0.10 / -0.53%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.18
|
18.90
|
330
|
|
|
3/5/2018
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.24
|
19.00
|
1,480
|
|
|
3/2/2018
|
-0.65 / -3.31%
|
18.30
|
19.50
|
18.30
|
19.00
|
18.36
|
19.00
|
2,070
|
|
|
3/1/2018
|
-0.20 / -1.01%
|
18.50
|
19.65
|
18.50
|
19.65
|
18.71
|
19.65
|
1,550
|
|
|
2/28/2018
|
-0.25 / -1.24%
|
20.10
|
20.10
|
18.80
|
19.85
|
20.00
|
19.85
|
450
|
|
|
2/27/2018
|
+1.30 / +6.91%
|
20.00
|
20.10
|
18.80
|
20.10
|
19.13
|
20.10
|
1,830
|
|
|
2/26/2018
|
-1.40 / -6.93%
|
20.90
|
20.90
|
18.80
|
18.80
|
19.15
|
18.80
|
1,880
|
|
|
2/23/2018
|
-0.15 / -0.74%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.05
|
20.20
|
120
|
|
|
2/22/2018
|
+0.65 / +3.30%
|
18.40
|
20.35
|
18.40
|
20.35
|
19.38
|
20.35
|
60
|
|
|
2/21/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0
|
|
|
2/13/2018
|
+0.70 / +3.68%
|
19.80
|
19.80
|
17.70
|
19.70
|
19.25
|
19.70
|
50
|
|
|
2/12/2018
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
70
|
|
|
2/9/2018
|
-1.45 / -6.82%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10
|
|
|
2/8/2018
|
+1.35 / +6.78%
|
20.90
|
21.25
|
20.60
|
21.25
|
21.00
|
21.25
|
160
|
|
|
2/7/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|