|
Closing price on 4/23/2018
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.50 |
| Volume |
50 |
| Split-adjusted Price |
25.50 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
50
|
|
|
4/20/2018
|
+1.20 / +4.94%
|
22.60
|
25.50
|
22.60
|
25.50
|
23.00
|
25.50
|
1,000
|
|
|
4/19/2018
|
-1.80 / -6.90%
|
24.30
|
26.00
|
24.30
|
24.30
|
25.00
|
24.30
|
840
|
|
|
4/18/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
|
4/17/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
900
|
|
|
4/13/2018
|
+1.00 / +3.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2,100
|
|
|
4/12/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
30
|
|
|
4/11/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
|
4/10/2018
|
-0.05 / -0.20%
|
23.40
|
25.10
|
23.40
|
25.10
|
23.51
|
25.10
|
4,040
|
|
|
4/9/2018
|
0.00 / 0.00%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
0
|
|
|
4/6/2018
|
0.00 / 0.00%
|
23.50
|
25.15
|
23.50
|
25.15
|
24.33
|
25.15
|
100
|
|
|
4/5/2018
|
0.00 / 0.00%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
0
|
|
|
4/4/2018
|
0.00 / 0.00%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
0
|
|
|
4/3/2018
|
-1.85 / -6.85%
|
25.15
|
25.40
|
25.15
|
25.15
|
25.21
|
25.15
|
160
|
|
|
4/2/2018
|
-0.70 / -2.53%
|
27.60
|
27.70
|
27.00
|
27.00
|
27.10
|
27.00
|
2,620
|
|
|
3/30/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.65
|
27.70
|
9,600
|
|
|
3/29/2018
|
+1.80 / +6.95%
|
25.90
|
27.70
|
25.60
|
27.70
|
27.58
|
27.70
|
43,220
|
|
|
3/28/2018
|
+1.65 / +6.80%
|
23.50
|
25.90
|
23.50
|
25.90
|
24.26
|
25.90
|
113,090
|
|
|
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
|
|
|