|
Closing price on 7/14/2020
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
1,000 |
| Split-adjusted Price |
12.40 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
-0.05 / -0.40%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.00
|
12.40
|
1,000
|
|
|
7/13/2020
|
+0.45 / +3.75%
|
11.90
|
12.45
|
11.90
|
12.45
|
12.12
|
12.45
|
660
|
|
|
7/10/2020
|
+0.50 / +4.35%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.71
|
12.00
|
1,110
|
|
|
7/9/2020
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
400
|
|
|
7/8/2020
|
+0.55 / +5.12%
|
10.75
|
11.30
|
10.10
|
11.30
|
10.86
|
11.30
|
130
|
|
|
7/7/2020
|
-0.75 / -6.52%
|
11.05
|
12.00
|
10.75
|
10.75
|
11.11
|
10.75
|
1,170
|
|
|
7/6/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
510
|
|
|
7/3/2020
|
-0.50 / -4.17%
|
11.95
|
11.95
|
11.50
|
11.50
|
11.73
|
11.50
|
480
|
|
|
7/2/2020
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.25
|
12.00
|
11.66
|
12.00
|
460
|
|
|
7/1/2020
|
+0.05 / +0.42%
|
11.20
|
12.00
|
11.15
|
12.00
|
11.22
|
12.00
|
980
|
|
|
6/30/2020
|
0.00 / 0.00%
|
11.15
|
12.00
|
11.15
|
11.95
|
11.34
|
11.95
|
970
|
|
|
6/29/2020
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.75
|
12.00
|
910
|
|
|
6/25/2020
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
110
|
|
|
6/24/2020
|
-0.85 / -6.83%
|
11.60
|
12.45
|
11.60
|
11.60
|
11.90
|
11.60
|
840
|
|
|
6/23/2020
|
+0.75 / +6.41%
|
11.70
|
12.50
|
11.70
|
12.45
|
12.06
|
12.45
|
4,310
|
|
|
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
|
|
|