|
Closing price on 3/5/2018
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.70 |
| Volume |
1,480 |
| Split-adjusted Price |
19.00 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
2/5/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
2/1/2018
|
-0.60 / -2.93%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.50
|
19.90
|
2,060
|
|
|
1/31/2018
|
-0.30 / -1.44%
|
22.15
|
22.15
|
20.00
|
20.50
|
21.20
|
20.50
|
110
|
|
|
1/30/2018
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
1/29/2018
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10
|
|
|
1/26/2018
|
-1.20 / -5.61%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
30
|
|
|
1/25/2018
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.50
|
21.40
|
21.18
|
21.40
|
50
|
|
|
1/22/2018
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.95
|
20.00
|
19.97
|
20.00
|
310
|
|
|
1/19/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
20.00
|
210
|
|
|
1/18/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
50
|
|
|
1/17/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
1/16/2018
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.06
|
20.00
|
3,590
|
|
|
1/15/2018
|
-0.85 / -4.08%
|
19.40
|
20.50
|
19.40
|
20.00
|
19.63
|
20.00
|
1,070
|
|
|
1/12/2018
|
-0.05 / -0.24%
|
19.45
|
20.85
|
19.45
|
20.85
|
20.15
|
20.85
|
1,610
|
|
|