|
Closing price on 3/7/2022
|
|
| Open |
26.75 |
| High |
26.85 |
| Low |
25.00 |
| Volume |
12,200 |
| Split-adjusted Price |
26.45 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
+0.90 / +5.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
2/9/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
2/8/2022
|
+0.05 / +0.31%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.06
|
16.10
|
400
|
|
|
2/7/2022
|
-0.45 / -2.73%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
1/26/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
16.50
|
16,200
|
|
|
1/25/2022
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2,800
|
|
|
1/24/2022
|
-1.30 / -6.99%
|
17.30
|
17.45
|
17.30
|
17.30
|
17.30
|
17.30
|
600
|
|
|
1/21/2022
|
-1.40 / -7.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
18.60
|
2,300
|
|
|
1/20/2022
|
+0.80 / +4.17%
|
19.00
|
20.00
|
17.90
|
20.00
|
17.93
|
20.00
|
10,400
|
|
|
1/19/2022
|
+1.15 / +6.37%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
19.20
|
7,600
|
|
|
1/18/2022
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.89
|
18.05
|
17,500
|
|
|