|
Closing price on 7/20/2021
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
300 |
| Split-adjusted Price |
11.60 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.00
|
11.60
|
300
|
|
|
7/19/2021
|
-0.55 / -4.53%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.30
|
11.60
|
300
|
|
|
7/16/2021
|
+0.70 / +6.11%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
500
|
|
|
7/15/2021
|
+0.15 / +1.33%
|
11.95
|
11.95
|
11.45
|
11.45
|
11.67
|
11.45
|
600
|
|
|
7/14/2021
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
1,000
|
|
|
7/13/2021
|
+0.15 / +1.35%
|
11.80
|
11.80
|
11.25
|
11.25
|
11.80
|
11.25
|
5,900
|
|
|
7/12/2021
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.85
|
11.10
|
2,352,700
|
|
|
7/9/2021
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
11.90
|
1,600
|
|
|
7/8/2021
|
+0.10 / +0.79%
|
13.35
|
13.40
|
12.70
|
12.70
|
13.17
|
12.70
|
6,100
|
|
|
7/7/2021
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,343,000
|
|
|
7/6/2021
|
-0.50 / -3.73%
|
13.45
|
13.45
|
12.90
|
12.90
|
13.21
|
12.90
|
5,800
|
|
|
7/5/2021
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
7/2/2021
|
-0.90 / -6.67%
|
13.50
|
14.00
|
12.60
|
12.60
|
13.23
|
12.60
|
9,900
|
|
|
7/1/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.53
|
13.50
|
20,700
|
|
|
6/30/2021
|
+0.30 / +2.27%
|
13.50
|
13.85
|
12.50
|
13.50
|
13.20
|
13.50
|
24,500
|
|
|
6/29/2021
|
-0.05 / -0.38%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.28
|
13.20
|
11,900
|
|
|
6/28/2021
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.70
|
13.25
|
13.22
|
13.25
|
11,800
|
|
|
6/25/2021
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.50
|
13.30
|
12.63
|
13.30
|
1,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.22
|
13.00
|
24,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.13
|
13.00
|
6,700
|
|
|
6/22/2021
|
+0.50 / +4.00%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.00
|
13.00
|
4,181,300
|
|
|
6/21/2021
|
-0.40 / -3.10%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.89
|
12.50
|
57,400
|
|
|
6/18/2021
|
+0.40 / +3.20%
|
12.95
|
13.35
|
12.60
|
12.90
|
13.13
|
12.90
|
39,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3,970,790
|
|
|
6/16/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
900
|
|
|
6/15/2021
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.50
|
12.50
|
5,600
|
|
|
6/14/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.48
|
12.45
|
12,500
|
|
|
6/11/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
4,500
|
|
|
6/10/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
2,862,337
|
|
|
6/9/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
1,312,280
|
|
|