|
Closing price on 4/9/2020
|
|
| Open |
8.72 |
| High |
9.29 |
| Low |
8.72 |
| Volume |
120 |
| Split-adjusted Price |
9.29 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
-0.08 / -0.85%
|
8.72
|
9.29
|
8.72
|
9.29
|
9.01
|
9.29
|
120
|
|
|
4/8/2020
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
0
|
|
|
4/6/2020
|
+0.45 / +5.04%
|
9.49
|
9.49
|
8.39
|
9.37
|
8.49
|
9.37
|
4,830
|
|
|
4/3/2020
|
+0.56 / +6.70%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
20
|
|
|
4/1/2020
|
-0.62 / -6.90%
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
1,280
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
0
|
|
|
3/30/2020
|
-0.02 / -0.22%
|
8.40
|
8.98
|
8.40
|
8.98
|
8.69
|
8.98
|
510
|
|
|
3/27/2020
|
+0.47 / +5.51%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
30
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
0
|
|
|
3/25/2020
|
-0.64 / -6.98%
|
9.50
|
9.50
|
8.53
|
8.53
|
8.57
|
8.53
|
3,150
|
|
|
3/24/2020
|
0.00 / 0.00%
|
8.53
|
9.17
|
8.53
|
9.17
|
8.85
|
9.17
|
140
|
|
|
3/23/2020
|
-0.69 / -7.00%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
4,100
|
|
|
3/20/2020
|
-0.74 / -6.98%
|
10.60
|
11.25
|
9.86
|
9.86
|
9.94
|
9.86
|
6,240
|
|
|
3/19/2020
|
-0.15 / -1.40%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.75
|
10.60
|
20
|
|
|
3/18/2020
|
-0.60 / -5.29%
|
11.35
|
11.90
|
10.60
|
10.75
|
11.15
|
10.75
|
300
|
|
|
3/17/2020
|
-0.65 / -5.42%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10
|
|
|
3/16/2020
|
-0.65 / -5.14%
|
12.65
|
12.65
|
11.80
|
12.00
|
11.96
|
12.00
|
2,090
|
|
|
3/13/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
0
|
|
|
3/12/2020
|
-0.05 / -0.39%
|
11.85
|
12.65
|
11.85
|
12.65
|
12.25
|
12.65
|
870
|
|
|
3/11/2020
|
+0.70 / +5.83%
|
11.20
|
12.70
|
11.20
|
12.70
|
11.95
|
12.70
|
1,610
|
|
|
3/10/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
3/9/2020
|
-0.10 / -0.83%
|
12.85
|
12.90
|
12.00
|
12.00
|
12.89
|
12.00
|
9,230
|
|
|
3/6/2020
|
-0.85 / -6.56%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,440
|
|
|
3/5/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
10
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
0
|
|
|
3/3/2020
|
+0.25 / +1.97%
|
12.25
|
12.95
|
12.25
|
12.95
|
12.60
|
12.95
|
50
|
|
|
3/2/2020
|
-0.60 / -4.51%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.44
|
12.70
|
2,170
|
|
|
2/28/2020
|
+0.60 / +4.72%
|
13.00
|
13.45
|
13.00
|
13.30
|
13.11
|
13.30
|
2,060
|
|
|
2/27/2020
|
-0.30 / -2.31%
|
12.15
|
12.70
|
12.15
|
12.70
|
12.43
|
12.70
|
50
|
|
|