|
Closing price on 7/7/2015
|
|
| Open |
18.10 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
6,160 |
| Split-adjusted Price |
15.15 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
+0.40 / +2.21%
|
18.10
|
18.90
|
17.70
|
18.50
|
18.02
|
15.15
|
6,160
|
|
|
7/6/2015
|
+0.20 / +1.12%
|
18.80
|
18.80
|
17.70
|
18.10
|
17.74
|
14.82
|
10,040
|
|
|
7/3/2015
|
-1.00 / -5.29%
|
19.60
|
20.00
|
17.90
|
17.90
|
18.21
|
14.66
|
18,120
|
|
|
7/2/2015
|
-1.00 / -5.03%
|
20.10
|
20.10
|
18.90
|
18.90
|
19.50
|
15.48
|
2,170
|
|
|
7/1/2015
|
-1.40 / -6.57%
|
20.00
|
21.00
|
19.90
|
19.90
|
19.92
|
16.29
|
10,240
|
|
|
6/30/2015
|
+1.30 / +6.50%
|
19.80
|
21.30
|
19.00
|
21.30
|
20.72
|
17.44
|
295,410
|
|
|
6/29/2015
|
0.00 / 0.00%
|
19.10
|
20.00
|
18.90
|
20.00
|
19.73
|
16.38
|
64,890
|
|
|
6/26/2015
|
+0.80 / +4.17%
|
19.50
|
20.00
|
18.40
|
20.00
|
19.08
|
16.38
|
352,940
|
|
|
6/25/2015
|
+1.00 / +5.49%
|
18.20
|
19.20
|
17.60
|
19.20
|
18.72
|
15.72
|
27,410
|
|
|
6/24/2015
|
+0.90 / +5.20%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.57
|
14.90
|
18,270
|
|
|
6/23/2015
|
-0.20 / -1.14%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.25
|
14.17
|
5,390
|
|
|
6/22/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
14.33
|
340,140
|
|
|
6/19/2015
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.45
|
14.33
|
5,920
|
|
|
6/18/2015
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.42
|
14.17
|
164,660
|
|
|
6/17/2015
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.44
|
14.33
|
13,420
|
|
|
6/16/2015
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.61
|
14.58
|
20,780
|
|
|
6/15/2015
|
+0.50 / +2.91%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.50
|
14.49
|
31,710
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.10
|
14.08
|
4,086,350
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
14.08
|
102,034
|
|
|
6/10/2015
|
-0.20 / -1.15%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.38
|
14.08
|
350
|
|
|
6/9/2015
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.02
|
14.25
|
4,459,755
|
|
|
6/8/2015
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
13.92
|
19,660
|
|
|
6/5/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.45
|
14.41
|
650
|
|
|
6/4/2015
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.53
|
14.41
|
180
|
|
|
6/3/2015
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.39
|
14.33
|
230
|
|
|
6/2/2015
|
+0.30 / +1.81%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.07
|
13.84
|
1,230
|
|
|
6/1/2015
|
-0.80 / -4.60%
|
17.40
|
17.90
|
16.60
|
16.60
|
16.82
|
13.59
|
6,540
|
|
|
5/29/2015
|
-0.10 / -0.57%
|
16.60
|
18.00
|
16.60
|
17.40
|
16.90
|
14.25
|
4,970
|
|
|
5/28/2015
|
-0.10 / -0.57%
|
16.60
|
17.80
|
16.60
|
17.50
|
17.53
|
14.33
|
19,580
|
|
|
5/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.65
|
14.41
|
8,420
|
|
|