|
Closing price on 5/21/2020
|
|
| Open |
15.35 |
| High |
15.35 |
| Low |
13.50 |
| Volume |
4,560 |
| Split-adjusted Price |
14.60 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.15 / +1.04%
|
15.35
|
15.35
|
13.50
|
14.60
|
14.69
|
14.60
|
4,560
|
|
|
5/20/2020
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.42
|
14.45
|
22,810
|
|
|
5/19/2020
|
+0.85 / +6.69%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
16,950
|
|
|
5/18/2020
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.59
|
12.70
|
4,370
|
|
|
5/15/2020
|
+0.75 / +6.73%
|
11.75
|
11.90
|
11.75
|
11.90
|
11.83
|
11.90
|
2,790
|
|
|
5/14/2020
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
3,500
|
|
|
5/13/2020
|
+0.68 / +6.96%
|
9.85
|
10.45
|
9.80
|
10.45
|
10.30
|
10.45
|
9,320
|
|
|
5/12/2020
|
+0.61 / +6.66%
|
9.16
|
9.77
|
9.16
|
9.77
|
9.52
|
9.77
|
840
|
|
|
5/11/2020
|
-0.44 / -4.58%
|
8.95
|
9.17
|
8.94
|
9.16
|
9.14
|
9.16
|
3,940
|
|
|
5/8/2020
|
+0.43 / +4.69%
|
8.61
|
9.75
|
8.61
|
9.60
|
9.09
|
9.60
|
770
|
|
|
5/7/2020
|
0.00 / 0.00%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
0
|
|
|
5/6/2020
|
+0.37 / +4.20%
|
8.80
|
9.19
|
8.80
|
9.17
|
8.98
|
9.17
|
1,670
|
|
|
5/5/2020
|
+0.37 / +4.39%
|
8.70
|
8.89
|
8.70
|
8.80
|
8.77
|
8.80
|
1,390
|
|
|
5/4/2020
|
+0.01 / +0.12%
|
8.42
|
8.99
|
8.42
|
8.43
|
8.81
|
8.43
|
3,180
|
|
|
4/29/2020
|
-0.63 / -6.96%
|
9.49
|
9.49
|
8.42
|
8.42
|
8.56
|
8.42
|
3,270
|
|
|
4/28/2020
|
-0.14 / -1.52%
|
9.37
|
9.37
|
8.55
|
9.05
|
8.82
|
9.05
|
1,020
|
|
|
4/27/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.19
|
9.19
|
9.20
|
9.19
|
1,000
|
|
|
4/24/2020
|
-0.69 / -6.91%
|
9.96
|
9.98
|
9.29
|
9.29
|
9.63
|
9.29
|
220
|
|
|
4/23/2020
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.30
|
9.98
|
9.82
|
9.98
|
80
|
|
|
4/22/2020
|
+0.10 / +1.01%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
10
|
|
|
4/21/2020
|
-0.01 / -0.10%
|
9.21
|
9.89
|
9.21
|
9.89
|
9.55
|
9.89
|
880
|
|
|
4/20/2020
|
+0.42 / +4.43%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.85
|
9.90
|
1,320
|
|
|
4/17/2020
|
+0.23 / +2.49%
|
9.49
|
9.50
|
9.00
|
9.48
|
9.13
|
9.48
|
2,080
|
|
|
4/16/2020
|
+0.60 / +6.94%
|
8.99
|
9.25
|
8.80
|
9.25
|
8.96
|
9.25
|
2,790
|
|
|
4/15/2020
|
-0.59 / -6.39%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
10
|
|
|
4/14/2020
|
-0.05 / -0.54%
|
8.64
|
9.24
|
8.64
|
9.24
|
8.70
|
9.24
|
230
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
0
|
|
|
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
|
|
|