|
Closing price on 7/11/2024
|
|
| Open |
14.50 |
| High |
16.55 |
| Low |
14.45 |
| Volume |
15,000 |
| Split-adjusted Price |
16.55 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
+1.05 / +6.77%
|
14.50
|
16.55
|
14.45
|
16.55
|
14.89
|
16.55
|
15,000
|
|
|
7/10/2024
|
+0.90 / +6.16%
|
13.60
|
15.50
|
13.60
|
15.50
|
13.67
|
15.50
|
4,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
7/5/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
7/4/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
7/3/2024
|
-0.25 / -1.68%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.57
|
14.60
|
2,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
7/1/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
6/28/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
6/27/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
6/26/2024
|
+0.85 / +6.07%
|
14.00
|
14.85
|
14.00
|
14.85
|
14.21
|
14.85
|
3,030,400
|
|
|
6/25/2024
|
-0.50 / -3.45%
|
13.55
|
15.00
|
13.50
|
14.00
|
13.75
|
14.00
|
1,852,600
|
|
|
6/24/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
145,000
|
|
|
6/21/2024
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
141,200
|
|
|
6/20/2024
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.58
|
14.90
|
1,755,500
|
|
|
6/19/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
902,200
|
|
|
6/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,784,285
|
|
|
6/17/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
80,000
|
|
|
6/14/2024
|
+0.50 / +3.45%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.08
|
15.00
|
600
|
|
|
6/13/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.60
|
14.50
|
13.73
|
14.50
|
2,500
|
|
|
6/12/2024
|
+0.20 / +1.40%
|
14.30
|
15.30
|
14.30
|
14.50
|
14.59
|
14.50
|
1,583,476
|
|
|
6/11/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3,886,271
|
|
|
6/10/2024
|
+0.45 / +3.25%
|
14.20
|
14.80
|
14.20
|
14.30
|
14.42
|
14.30
|
500
|
|
|
6/7/2024
|
+0.45 / +3.36%
|
13.50
|
14.10
|
13.50
|
13.85
|
13.95
|
13.85
|
6,250,662
|
|
|
6/6/2024
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
400
|
|
|
6/5/2024
|
-0.20 / -1.46%
|
12.90
|
14.20
|
12.80
|
13.50
|
13.21
|
13.50
|
2,800
|
|
|
6/4/2024
|
-0.90 / -6.16%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
500
|
|
|
6/3/2024
|
-0.20 / -1.35%
|
13.90
|
14.60
|
13.80
|
14.60
|
13.94
|
14.60
|
700
|
|
|
5/31/2024
|
-0.45 / -2.95%
|
14.25
|
14.90
|
14.25
|
14.80
|
14.65
|
14.80
|
300
|
|
|