|
Closing price on 3/4/2021
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
1,100 |
| Split-adjusted Price |
12.30 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.29
|
12.30
|
1,100
|
|
|
3/3/2021
|
+0.35 / +2.93%
|
11.95
|
12.30
|
11.95
|
12.30
|
12.20
|
12.30
|
11,500
|
|
|
3/2/2021
|
+0.55 / +4.82%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
11.95
|
800
|
|
|
3/1/2021
|
-0.65 / -5.39%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.40
|
11.40
|
3,900
|
|
|
2/26/2021
|
+0.65 / +5.70%
|
11.00
|
12.10
|
10.80
|
12.05
|
11.12
|
12.05
|
1,500
|
|
|
2/25/2021
|
-0.40 / -3.39%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.41
|
11.40
|
2,200
|
|
|
2/24/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,600
|
|
|
2/23/2021
|
-0.75 / -5.98%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
11.80
|
600
|
|
|
2/22/2021
|
+0.65 / +5.46%
|
11.75
|
12.55
|
11.75
|
12.55
|
11.90
|
12.55
|
600
|
|
|
2/19/2021
|
-0.45 / -3.64%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,000
|
|
|
2/18/2021
|
-0.20 / -1.59%
|
12.00
|
12.35
|
12.00
|
12.35
|
12.25
|
12.35
|
2,400
|
|
|
2/17/2021
|
+0.55 / +4.58%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
100
|
|
|
2/9/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,500
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.92
|
11.90
|
1,300
|
|
|
2/5/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.75
|
11.90
|
11.82
|
11.90
|
2,800
|
|
|
2/4/2021
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
600
|
|
|
2/3/2021
|
0.00 / 0.00%
|
10.65
|
11.80
|
10.65
|
11.40
|
11.40
|
11.40
|
2,500
|
|
|
2/2/2021
|
-0.50 / -4.20%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.63
|
11.40
|
1,600
|
|
|
2/1/2021
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
11.90
|
500
|
|
|
1/29/2021
|
+0.10 / +0.87%
|
10.80
|
11.85
|
10.80
|
11.60
|
11.59
|
11.60
|
500
|
|
|
1/28/2021
|
-0.75 / -6.12%
|
11.50
|
13.00
|
11.40
|
11.50
|
11.75
|
11.50
|
4,000
|
|
|
1/27/2021
|
-0.90 / -6.84%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.34
|
12.25
|
11,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
12.80
|
13.15
|
12.50
|
13.15
|
12.64
|
13.15
|
5,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
0
|
|
|
1/22/2021
|
-0.75 / -5.40%
|
13.20
|
13.50
|
12.95
|
13.15
|
13.04
|
13.15
|
19,800
|
|
|
1/21/2021
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.45
|
13.90
|
13.90
|
13.90
|
4,800
|
|
|
1/20/2021
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.74
|
13.90
|
400
|
|
|
1/19/2021
|
-0.05 / -0.37%
|
13.95
|
13.95
|
13.20
|
13.60
|
13.33
|
13.60
|
900
|
|
|
1/18/2021
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
13.65
|
13.68
|
13.65
|
1,400
|
|
|
1/15/2021
|
-0.25 / -1.80%
|
13.40
|
13.80
|
13.20
|
13.65
|
13.38
|
13.65
|
12,600
|
|
|