Closing price on 5/5/2022
|
|
Open |
28.50 |
High |
29.20 |
Low |
28.10 |
Volume |
17,300 |
Split-adjusted Price |
28.90 |
|
|
FDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/8/2022
|
-0.20 / -0.56%
|
35.50
|
36.50
|
35.30
|
35.30
|
36.14
|
35.30
|
46,900
|
|
4/7/2022
|
-0.40 / -1.11%
|
36.40
|
37.30
|
35.50
|
35.50
|
36.41
|
35.50
|
52,900
|
|
4/6/2022
|
-0.30 / -0.83%
|
36.20
|
36.20
|
34.70
|
35.90
|
35.88
|
35.90
|
34,700
|
|
4/5/2022
|
-0.80 / -2.16%
|
36.80
|
37.80
|
35.00
|
36.20
|
36.55
|
36.20
|
95,700
|
|
4/4/2022
|
0.00 / 0.00%
|
37.00
|
38.00
|
36.90
|
37.00
|
37.23
|
37.00
|
103,800
|
|
4/1/2022
|
-0.40 / -1.07%
|
37.00
|
37.80
|
34.80
|
37.00
|
36.13
|
37.00
|
131,000
|
|
3/31/2022
|
+0.40 / +1.08%
|
37.00
|
38.20
|
36.50
|
37.40
|
37.44
|
37.40
|
120,800
|
|
3/30/2022
|
-0.10 / -0.27%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.41
|
37.00
|
132,400
|
|
3/29/2022
|
-1.55 / -4.01%
|
38.65
|
41.35
|
36.45
|
37.10
|
39.59
|
37.10
|
373,800
|
|
3/28/2022
|
+2.45 / +6.77%
|
35.60
|
38.70
|
35.60
|
38.65
|
37.63
|
38.65
|
108,000
|
|
3/25/2022
|
+0.30 / +0.84%
|
36.00
|
36.20
|
35.50
|
36.20
|
35.98
|
36.20
|
119,100
|
|
3/24/2022
|
+0.90 / +2.57%
|
34.30
|
36.00
|
34.30
|
35.90
|
35.62
|
35.90
|
209,300
|
|
3/23/2022
|
-0.50 / -1.41%
|
34.20
|
35.50
|
34.20
|
35.00
|
35.08
|
35.00
|
112,500
|
|
3/22/2022
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.64
|
35.50
|
120,100
|
|
|