|
Closing price on 5/25/2022
|
|
| Open |
25.50 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
5,300 |
| Split-adjusted Price |
25.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.40
|
25.80
|
25.48
|
25.80
|
5,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2,416,200
|
|
|
5/20/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.51
|
25.50
|
1,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
|
5/18/2022
|
+0.45 / +1.78%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
2,000
|
|
|
5/17/2022
|
+1.65 / +6.96%
|
23.70
|
25.35
|
23.70
|
25.35
|
25.01
|
25.35
|
22,700
|
|
|
5/16/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
23.70
|
10,700
|
|
|
5/13/2022
|
-0.95 / -3.81%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.27
|
24.00
|
2,700
|
|
|
5/12/2022
|
+0.45 / +1.84%
|
24.50
|
25.00
|
24.50
|
24.95
|
24.65
|
24.95
|
10,800
|
|
|
5/11/2022
|
-0.55 / -2.20%
|
24.40
|
24.80
|
24.40
|
24.50
|
24.65
|
24.50
|
10,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
24.00
|
25.05
|
23.30
|
25.05
|
23.49
|
25.05
|
13,300
|
|
|
5/9/2022
|
-1.85 / -6.88%
|
26.00
|
26.00
|
25.05
|
25.05
|
25.25
|
25.05
|
12,400
|
|
|
5/6/2022
|
-2.00 / -6.92%
|
28.30
|
28.90
|
26.90
|
26.90
|
27.17
|
26.90
|
67,200
|
|
|
5/5/2022
|
-0.35 / -1.20%
|
28.50
|
29.20
|
28.10
|
28.90
|
28.87
|
28.90
|
17,300
|
|
|
5/4/2022
|
-0.05 / -0.17%
|
28.50
|
29.30
|
28.50
|
29.25
|
28.56
|
29.25
|
15,500
|
|
|
4/29/2022
|
+0.50 / +1.74%
|
28.80
|
29.30
|
27.70
|
29.30
|
28.79
|
29.30
|
20,400
|
|
|
4/28/2022
|
+0.40 / +1.41%
|
28.40
|
28.80
|
28.40
|
28.80
|
28.59
|
28.80
|
9,100
|
|
|
4/27/2022
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.01
|
28.40
|
6,100
|
|
|
4/26/2022
|
-1.05 / -3.61%
|
28.10
|
28.80
|
28.00
|
28.00
|
28.42
|
28.00
|
15,600
|
|
|
4/25/2022
|
-1.15 / -3.81%
|
29.50
|
30.20
|
29.05
|
29.05
|
29.83
|
29.05
|
19,800
|
|
|
4/22/2022
|
+0.30 / +1.00%
|
29.90
|
30.20
|
29.80
|
30.20
|
29.83
|
30.20
|
5,500
|
|
|
4/21/2022
|
-1.05 / -3.39%
|
30.00
|
30.00
|
28.80
|
29.90
|
29.05
|
29.90
|
10,800
|
|
|
4/20/2022
|
-0.45 / -1.43%
|
31.40
|
31.40
|
29.25
|
30.95
|
29.61
|
30.95
|
28,800
|
|
|
4/19/2022
|
-0.75 / -2.33%
|
31.80
|
32.15
|
29.90
|
31.40
|
31.70
|
31.40
|
22,500
|
|
|
4/18/2022
|
-0.15 / -0.46%
|
32.00
|
32.15
|
31.00
|
32.15
|
31.67
|
32.15
|
18,800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
32.30
|
33.00
|
31.70
|
32.30
|
32.43
|
32.30
|
61,700
|
|
|
4/14/2022
|
-0.20 / -0.62%
|
32.30
|
32.30
|
31.50
|
32.30
|
32.09
|
32.30
|
41,100
|
|
|
4/13/2022
|
-0.35 / -1.07%
|
34.00
|
34.00
|
31.10
|
32.50
|
32.28
|
32.50
|
86,600
|
|
|
4/12/2022
|
-2.45 / -6.94%
|
35.30
|
35.50
|
32.85
|
32.85
|
34.23
|
32.85
|
131,800
|
|
|