|
Closing price on 7/25/2024
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
12,400 |
| Split-adjusted Price |
14.00 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
14.00
|
14.04
|
14.00
|
12,400
|
|
|
7/24/2024
|
-0.65 / -4.44%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
800
|
|
|
7/23/2024
|
+0.75 / +5.40%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
100
|
|
|
7/22/2024
|
+0.65 / +4.91%
|
14.15
|
14.15
|
13.30
|
13.90
|
14.09
|
13.90
|
1,800
|
|
|
7/19/2024
|
-0.80 / -5.69%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
200
|
|
|
7/18/2024
|
-1.05 / -6.95%
|
15.10
|
16.00
|
14.05
|
14.05
|
14.56
|
14.05
|
800
|
|
|
7/17/2024
|
-1.10 / -6.79%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.12
|
15.10
|
10,700
|
|
|
7/16/2024
|
+0.10 / +0.62%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.06
|
16.20
|
5,500
|
|
|
7/15/2024
|
-1.20 / -6.94%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.31
|
16.10
|
1,700
|
|
|
7/12/2024
|
+0.75 / +4.53%
|
16.20
|
17.70
|
16.20
|
17.30
|
17.39
|
17.30
|
1,400
|
|
|
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
|
|
|