|
Closing price on 6/1/2020
|
|
| Open |
12.70 |
| High |
13.45 |
| Low |
12.65 |
| Volume |
5,240 |
| Split-adjusted Price |
13.05 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
-0.50 / -3.69%
|
12.70
|
13.45
|
12.65
|
13.05
|
12.98
|
13.05
|
5,240
|
|
|
5/29/2020
|
-0.15 / -1.09%
|
12.75
|
13.55
|
12.75
|
13.55
|
13.15
|
13.55
|
1,290
|
|
|
5/28/2020
|
-0.25 / -1.79%
|
13.00
|
13.90
|
13.00
|
13.70
|
13.06
|
13.70
|
10,800
|
|
|
5/27/2020
|
+0.45 / +3.33%
|
14.30
|
14.40
|
13.50
|
13.95
|
13.91
|
13.95
|
3,020
|
|
|
5/26/2020
|
+0.85 / +6.72%
|
11.80
|
13.50
|
11.80
|
13.50
|
12.25
|
13.50
|
4,080
|
|
|
5/25/2020
|
-0.95 / -6.99%
|
14.45
|
14.45
|
12.65
|
12.65
|
13.55
|
12.65
|
5,850
|
|
|
5/22/2020
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
14.23
|
13.60
|
2,670
|
|
|
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
|
|
|