|
Closing price on 6/25/2015
|
|
| Open |
18.20 |
| High |
19.20 |
| Low |
17.60 |
| Volume |
27,410 |
| Split-adjusted Price |
15.72 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
+1.00 / +5.49%
|
18.20
|
19.20
|
17.60
|
19.20
|
18.72
|
15.72
|
27,410
|
|
|
6/24/2015
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.57
|
14.90
|
18,270
|
|
|
6/23/2015
|
-0.20 / -1.14%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.25
|
14.17
|
5,390
|
|
|
6/22/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
14.33
|
340,140
|
|
|
6/19/2015
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
14.33
|
5,920
|
|
|
6/18/2015
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.42
|
14.17
|
164,660
|
|
|
6/17/2015
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.44
|
14.33
|
13,420
|
|
|
6/16/2015
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.61
|
14.58
|
20,780
|
|
|
6/15/2015
|
+0.50 / +2.91%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.50
|
14.49
|
31,710
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.10
|
14.08
|
4,086,350
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
14.08
|
102,034
|
|
|
6/10/2015
|
-0.20 / -1.15%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.38
|
14.08
|
350
|
|
|
6/9/2015
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.02
|
14.25
|
4,459,755
|
|
|
6/8/2015
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
13.92
|
19,660
|
|
|
6/5/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.45
|
14.41
|
650
|
|
|
6/4/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.53
|
14.41
|
180
|
|
|
6/3/2015
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.39
|
14.33
|
230
|
|
|
6/2/2015
|
+0.30 / +1.81%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.07
|
13.84
|
1,230
|
|
|
6/1/2015
|
-0.80 / -4.60%
|
17.40
|
17.90
|
16.60
|
16.60
|
16.82
|
13.59
|
6,540
|
|
|
5/29/2015
|
-0.10 / -0.57%
|
16.60
|
18.00
|
16.60
|
17.40
|
16.90
|
14.25
|
4,970
|
|
|
5/28/2015
|
-0.10 / -0.57%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.53
|
14.33
|
19,580
|
|
|
5/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.65
|
14.41
|
8,420
|
|
|
5/26/2015
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.60
|
17.80
|
17.83
|
14.58
|
8,750
|
|
|
5/25/2015
|
+0.40 / +2.29%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.58
|
14.66
|
13,310
|
|
|
5/22/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.55
|
14.33
|
3,190
|
|
|
5/21/2015
|
+0.20 / +1.16%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.36
|
14.33
|
10,770
|
|
|
5/20/2015
|
-1.20 / -6.49%
|
17.30
|
18.90
|
17.30
|
17.30
|
17.36
|
14.17
|
37,740
|
|
|
5/19/2015
|
-0.50 / -2.63%
|
17.70
|
18.60
|
17.70
|
18.50
|
17.75
|
15.15
|
26,030
|
|
|
5/18/2015
|
0.00 / 0.00%
|
18.00
|
19.80
|
17.70
|
19.00
|
17.87
|
15.56
|
13,430
|
|
|
5/15/2015
|
+0.40 / +2.15%
|
19.40
|
19.40
|
18.00
|
19.00
|
18.33
|
15.56
|
13,090
|
|
|