|
Closing price on 6/22/2020
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.20 |
| Volume |
1,530 |
| Split-adjusted Price |
11.70 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
-0.30 / -2.50%
|
11.95
|
11.95
|
11.20
|
11.70
|
11.76
|
11.70
|
1,530
|
|
|
6/19/2020
|
+0.10 / +0.84%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.08
|
12.00
|
140
|
|
|
6/18/2020
|
+0.20 / +1.71%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.48
|
11.90
|
110
|
|
|
6/17/2020
|
+0.35 / +3.08%
|
11.50
|
11.80
|
10.60
|
11.70
|
11.40
|
11.70
|
1,230
|
|
|
6/16/2020
|
-0.55 / -4.62%
|
11.30
|
12.60
|
11.30
|
11.35
|
11.64
|
11.35
|
820
|
|
|
6/15/2020
|
-0.85 / -6.67%
|
12.75
|
12.90
|
11.90
|
11.90
|
12.23
|
11.90
|
1,390
|
|
|
6/12/2020
|
+0.65 / +5.37%
|
12.90
|
12.90
|
12.20
|
12.75
|
12.42
|
12.75
|
1,530
|
|
|
6/11/2020
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.39
|
12.10
|
2,180
|
|
|
6/10/2020
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.00
|
13.00
|
12.04
|
13.00
|
4,900
|
|
|
6/9/2020
|
-0.20 / -1.54%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.50
|
12.80
|
310
|
|
|
6/8/2020
|
0.00 / 0.00%
|
12.15
|
13.00
|
12.15
|
13.00
|
12.58
|
13.00
|
1,360
|
|
|
6/5/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.15
|
13.00
|
12.99
|
13.00
|
1,540
|
|
|
6/4/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
13.00
|
12.41
|
13.00
|
1,450
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.10
|
13.00
|
12.54
|
13.00
|
3,110
|
|
|
6/2/2020
|
-0.05 / -0.38%
|
12.20
|
13.00
|
12.15
|
13.00
|
12.31
|
13.00
|
3,330
|
|
|
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
|
|
|