|
Closing price on 4/5/2023
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
900 |
| Split-adjusted Price |
18.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.25 / +1.40%
|
17.50
|
18.10
|
17.20
|
18.10
|
17.57
|
18.10
|
900
|
|
|
4/4/2023
|
-1.15 / -6.05%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
1,300
|
|
|
4/3/2023
|
+0.80 / +4.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
100
|
|
|
3/31/2023
|
-0.30 / -1.62%
|
17.50
|
18.80
|
17.50
|
18.20
|
17.71
|
18.20
|
2,000
|
|
|
3/30/2023
|
+0.40 / +2.21%
|
18.10
|
18.80
|
17.50
|
18.50
|
18.28
|
18.50
|
6,700
|
|
|
3/29/2023
|
-0.10 / -0.55%
|
17.10
|
18.10
|
17.10
|
18.10
|
17.60
|
18.10
|
200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
17.00
|
18.30
|
17.00
|
18.20
|
17.77
|
18.20
|
1,800
|
|
|
3/27/2023
|
-0.30 / -1.62%
|
17.25
|
18.30
|
17.25
|
18.20
|
17.78
|
18.20
|
1,200
|
|
|
3/24/2023
|
+0.70 / +3.93%
|
16.60
|
18.50
|
16.60
|
18.50
|
17.14
|
18.50
|
2,800
|
|
|
3/23/2023
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
3/21/2023
|
+0.10 / +0.53%
|
17.80
|
19.10
|
17.70
|
19.10
|
17.77
|
19.10
|
3,200
|
|
|
3/20/2023
|
+0.40 / +2.15%
|
19.35
|
19.35
|
17.30
|
19.00
|
18.50
|
19.00
|
2,300
|
|
|
3/17/2023
|
-1.35 / -6.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
100
|
|
|
3/16/2023
|
+0.10 / +0.50%
|
18.50
|
19.95
|
18.50
|
19.95
|
18.86
|
19.95
|
400
|
|
|
3/15/2023
|
-0.15 / -0.75%
|
18.80
|
19.85
|
18.60
|
19.85
|
18.73
|
19.85
|
1,600
|
|
|
3/14/2023
|
-0.20 / -0.99%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.40
|
20.00
|
800
|
|
|
3/13/2023
|
+0.20 / +1.00%
|
20.30
|
20.30
|
18.75
|
20.20
|
18.95
|
20.20
|
11,200
|
|
|
3/10/2023
|
+0.25 / +1.27%
|
19.75
|
20.00
|
18.40
|
20.00
|
18.67
|
20.00
|
1,100
|
|
|
3/9/2023
|
-1.45 / -6.84%
|
20.10
|
20.10
|
19.75
|
19.75
|
19.82
|
19.75
|
2,500
|
|
|
3/8/2023
|
+0.80 / +3.92%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.04
|
21.20
|
900
|
|
|
3/7/2023
|
-0.40 / -1.92%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.16
|
20.40
|
500
|
|
|
3/6/2023
|
-1.10 / -5.02%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
100
|
|
|
3/3/2023
|
+0.95 / +4.53%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
100
|
|
|
3/2/2023
|
-1.55 / -6.89%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
100
|
|
|
3/1/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
2/28/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
2/27/2023
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,930,100
|
|
|
2/24/2023
|
-0.70 / -3.08%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.60
|
22.00
|
200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
|