|
Closing price on 6/13/2019
|
|
| Open |
14.10 |
| High |
14.75 |
| Low |
14.10 |
| Volume |
10,250 |
| Split-adjusted Price |
14.75 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
0.00 / 0.00%
|
14.10
|
14.75
|
14.10
|
14.75
|
14.24
|
14.75
|
10,250
|
|
|
6/12/2019
|
+0.80 / +5.73%
|
13.90
|
14.85
|
13.80
|
14.75
|
13.94
|
14.75
|
9,900
|
|
|
6/11/2019
|
+0.40 / +2.95%
|
13.50
|
13.95
|
13.50
|
13.95
|
13.64
|
13.95
|
11,220
|
|
|
6/10/2019
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.50
|
13.55
|
13.56
|
13.55
|
6,610
|
|
|
6/7/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
13.60
|
1,860
|
|
|
6/6/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
320
|
|
|
6/5/2019
|
+0.05 / +0.37%
|
13.45
|
13.75
|
13.45
|
13.50
|
13.65
|
13.50
|
5,200
|
|
|
6/4/2019
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.00
|
13.45
|
13.45
|
13.45
|
2,230
|
|
|
6/3/2019
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.65
|
13.50
|
4,050
|
|
|
5/31/2019
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.25
|
13.80
|
13.64
|
13.80
|
1,320
|
|
|
5/30/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
5/29/2019
|
+0.35 / +2.60%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
13.80
|
3,410
|
|
|
5/28/2019
|
+0.25 / +1.89%
|
13.30
|
13.50
|
13.20
|
13.45
|
13.31
|
13.45
|
3,380
|
|
|
5/27/2019
|
-0.60 / -4.35%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.32
|
13.20
|
6,380
|
|
|
5/24/2019
|
-0.15 / -1.08%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.46
|
13.80
|
2,600
|
|
|
5/23/2019
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.95
|
13.95
|
14.01
|
13.95
|
2,070
|
|
|
5/22/2019
|
+0.85 / +6.44%
|
13.50
|
14.10
|
13.20
|
14.05
|
13.76
|
14.05
|
12,210
|
|
|
5/21/2019
|
-0.30 / -2.22%
|
13.15
|
13.80
|
13.15
|
13.20
|
13.32
|
13.20
|
5,030
|
|
|
5/20/2019
|
-0.30 / -2.17%
|
13.15
|
13.50
|
13.15
|
13.50
|
13.33
|
13.50
|
2,900
|
|
|
5/17/2019
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.60
|
13.80
|
13.64
|
13.80
|
2,640
|
|
|
5/16/2019
|
+0.70 / +5.04%
|
13.50
|
14.60
|
13.50
|
14.60
|
13.62
|
14.60
|
3,230
|
|
|
5/15/2019
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.31
|
13.90
|
2,780
|
|
|
5/14/2019
|
-0.95 / -6.81%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.04
|
13.00
|
2,070
|
|
|
5/13/2019
|
0.00 / 0.00%
|
13.50
|
13.95
|
13.00
|
13.95
|
13.05
|
13.95
|
21,070
|
|
|
5/10/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.15
|
13.95
|
13.74
|
13.95
|
1,820
|
|
|
5/9/2019
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.95
|
14.00
|
14.07
|
14.00
|
5,190
|
|
|
5/8/2019
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12,210
|
|
|
5/7/2019
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3,760
|
|
|
5/6/2019
|
-1.30 / -6.99%
|
17.50
|
17.95
|
17.30
|
17.30
|
17.65
|
17.30
|
4,760
|
|
|
5/3/2019
|
-1.35 / -6.77%
|
18.60
|
19.40
|
18.60
|
18.60
|
19.04
|
18.60
|
4,150
|
|
|