|
Closing price on 5/31/2024
|
|
| Open |
14.25 |
| High |
14.90 |
| Low |
14.25 |
| Volume |
300 |
| Split-adjusted Price |
14.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.45 / -2.95%
|
14.25
|
14.90
|
14.25
|
14.80
|
14.65
|
14.80
|
300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
|
5/29/2024
|
-0.15 / -0.97%
|
14.35
|
15.35
|
14.35
|
15.25
|
14.98
|
15.25
|
1,500,300
|
|
|
5/28/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5,600
|
|
|
5/27/2024
|
+0.90 / +6.21%
|
14.30
|
15.40
|
14.30
|
15.40
|
14.45
|
15.40
|
2,100
|
|
|
5/24/2024
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.15
|
14.50
|
200
|
|
|
5/23/2024
|
+0.35 / +2.60%
|
14.35
|
14.35
|
13.80
|
13.80
|
14.30
|
13.80
|
5,800
|
|
|
5/22/2024
|
+0.85 / +6.75%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
5,600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
5/20/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1,200
|
|
|
5/17/2024
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.55
|
12.60
|
12.67
|
12.60
|
1,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
14,200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
0
|
|
|
5/13/2024
|
-0.25 / -1.95%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
300
|
|
|
5/10/2024
|
+0.10 / +0.79%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.03
|
12.80
|
900
|
|
|
5/9/2024
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.14
|
12.70
|
500
|
|
|
5/8/2024
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
5/7/2024
|
-0.80 / -6.50%
|
11.50
|
12.10
|
11.50
|
11.50
|
11.74
|
11.50
|
500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
4/26/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
4/25/2024
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.50
|
12.30
|
11.67
|
12.30
|
500
|
|
|
4/24/2024
|
-0.85 / -6.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
4/23/2024
|
-0.90 / -6.79%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
300
|
|
|
4/22/2024
|
+0.45 / +3.52%
|
12.50
|
13.25
|
12.50
|
13.25
|
12.88
|
13.25
|
200
|
|
|
4/19/2024
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|