|
Closing price on 8/18/2021
|
|
| Open |
11.30 |
| High |
12.30 |
| Low |
11.30 |
| Volume |
3,900 |
| Split-adjusted Price |
11.45 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.10 / -0.87%
|
11.30
|
12.30
|
11.30
|
11.45
|
11.44
|
11.45
|
3,900
|
|
|
8/17/2021
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.55
|
11.55
|
300
|
|
|
8/16/2021
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.10
|
12.10
|
12.26
|
12.10
|
3,100
|
|
|
8/12/2021
|
+0.70 / +6.14%
|
11.45
|
12.10
|
11.45
|
12.10
|
11.46
|
12.10
|
4,100
|
|
|
8/11/2021
|
+0.35 / +3.17%
|
11.05
|
11.50
|
11.05
|
11.40
|
11.30
|
11.40
|
2,300
|
|
|
8/10/2021
|
+0.05 / +0.45%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.10
|
11.05
|
500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,600
|
|
|
8/6/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
200
|
|
|
8/4/2021
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
600
|
|
|
8/3/2021
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
8/2/2021
|
-0.45 / -4.04%
|
10.40
|
11.75
|
10.40
|
10.70
|
10.40
|
10.70
|
300
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
0
|
|
|
7/29/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
100
|
|
|
7/23/2021
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
200
|
|
|
7/22/2021
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
400
|
|
|
7/21/2021
|
-0.80 / -6.90%
|
12.05
|
12.05
|
10.80
|
10.80
|
10.91
|
10.80
|
1,100
|
|
|
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
|
|
|