|
Closing price on 5/4/2020
|
|
| Open |
8.42 |
| High |
8.99 |
| Low |
8.42 |
| Volume |
3,180 |
| Split-adjusted Price |
8.43 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|