|
Closing price on 6/23/2022
|
|
| Open |
22.65 |
| High |
24.20 |
| Low |
22.65 |
| Volume |
77,500 |
| Split-adjusted Price |
24.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+1.45 / +6.40%
|
22.65
|
24.20
|
22.65
|
24.10
|
23.65
|
24.10
|
77,500
|
|
|
6/22/2022
|
+1.45 / +6.84%
|
21.20
|
22.65
|
21.20
|
22.65
|
22.13
|
22.65
|
45,500
|
|
|
6/21/2022
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.42
|
21.20
|
900
|
|
|
6/20/2022
|
-1.60 / -6.90%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.97
|
21.60
|
5,700
|
|
|
6/17/2022
|
-0.40 / -1.69%
|
23.20
|
23.20
|
22.00
|
23.20
|
22.92
|
23.20
|
8,000
|
|
|
6/16/2022
|
+0.30 / +1.29%
|
23.95
|
23.95
|
21.70
|
23.60
|
22.65
|
23.60
|
10,300
|
|
|
6/15/2022
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.48
|
23.30
|
1,300
|
|
|
6/14/2022
|
-0.40 / -1.66%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.78
|
23.70
|
500
|
|
|
6/13/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
100
|
|
|
6/10/2022
|
+0.60 / +2.55%
|
23.50
|
24.10
|
23.50
|
24.10
|
23.75
|
24.10
|
5,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
6/8/2022
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,100
|
|
|
6/7/2022
|
-0.60 / -2.55%
|
23.20
|
23.20
|
22.90
|
22.90
|
23.06
|
22.90
|
1,100
|
|
|
6/6/2022
|
-1.10 / -4.47%
|
24.35
|
24.35
|
23.50
|
23.50
|
23.95
|
23.50
|
500
|
|
|
6/3/2022
|
+0.10 / +0.41%
|
24.00
|
24.60
|
22.80
|
24.60
|
22.96
|
24.60
|
17,800
|
|
|
6/2/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.50
|
24.50
|
23.74
|
24.50
|
1,600
|
|
|
6/1/2022
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.09
|
24.00
|
1,400
|
|
|
5/31/2022
|
-1.30 / -5.10%
|
25.50
|
25.50
|
24.20
|
24.20
|
24.68
|
24.20
|
1,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.00
|
25.50
|
7,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.50
|
25.50
|
24.60
|
25.50
|
10,700
|
|
|
5/26/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.60
|
25.50
|
600
|
|
|
5/25/2022
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.40
|
25.80
|
25.48
|
25.80
|
5,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2,416,200
|
|
|
5/20/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.51
|
25.50
|
1,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
0
|
|
|
5/18/2022
|
+0.45 / +1.78%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
2,000
|
|
|
5/17/2022
|
+1.65 / +6.96%
|
23.70
|
25.35
|
23.70
|
25.35
|
25.01
|
25.35
|
22,700
|
|
|
5/16/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
23.70
|
10,700
|
|
|
5/13/2022
|
-0.95 / -3.81%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.27
|
24.00
|
2,700
|
|
|