|
Closing price on 7/29/2020
|
|
| Open |
10.85 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
1,260 |
| Split-adjusted Price |
11.90 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
+0.30 / +2.59%
|
10.85
|
11.90
|
10.80
|
11.90
|
11.11
|
11.90
|
1,260
|
|
|
7/28/2020
|
+0.40 / +3.57%
|
11.10
|
11.70
|
10.45
|
11.60
|
11.17
|
11.60
|
3,760
|
|
|
7/27/2020
|
-0.80 / -6.67%
|
11.30
|
11.85
|
11.20
|
11.20
|
11.39
|
11.20
|
250
|
|
|
7/24/2020
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
110
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
12.30
|
70
|
|
|
7/22/2020
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
12.30
|
370
|
|
|
7/21/2020
|
+0.30 / +2.46%
|
12.15
|
12.50
|
12.15
|
12.50
|
12.33
|
12.50
|
690
|
|
|
7/20/2020
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.50
|
12.20
|
11.94
|
12.20
|
2,010
|
|
|
7/17/2020
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10
|
|
|
7/16/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
12.30
|
120
|
|
|
7/15/2020
|
-0.10 / -0.81%
|
11.55
|
12.30
|
11.55
|
12.30
|
11.78
|
12.30
|
3,990
|
|
|
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
|
|
|