|
Closing price on 8/19/2020
|
|
| Open |
11.85 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
2,600 |
| Split-adjusted Price |
12.10 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.70
|
12.10
|
11.92
|
12.10
|
2,600
|
|
|
8/18/2020
|
-0.55 / -4.35%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.35
|
12.10
|
310
|
|
|
8/17/2020
|
-0.10 / -0.78%
|
12.60
|
12.65
|
12.15
|
12.65
|
12.51
|
12.65
|
90
|
|
|
8/14/2020
|
-0.05 / -0.39%
|
12.20
|
12.75
|
12.20
|
12.75
|
12.48
|
12.75
|
200
|
|
|
8/13/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.83
|
12.80
|
310
|
|
|
8/12/2020
|
+0.20 / +1.57%
|
12.65
|
12.90
|
12.10
|
12.90
|
12.31
|
12.90
|
2,600
|
|
|
8/11/2020
|
-0.30 / -2.31%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.35
|
12.70
|
2,510
|
|
|
8/10/2020
|
+0.15 / +1.17%
|
12.70
|
13.00
|
12.00
|
13.00
|
12.86
|
13.00
|
700
|
|
|
8/7/2020
|
+0.30 / +2.39%
|
12.95
|
12.95
|
12.50
|
12.85
|
12.81
|
12.85
|
1,620
|
|
|
8/6/2020
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.00
|
12.55
|
12.11
|
12.55
|
5,120
|
|
|
8/5/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.65
|
12.50
|
12.03
|
12.50
|
2,410
|
|
|
8/4/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.20
|
12.50
|
12.50
|
12.50
|
21,680
|
|
|
8/3/2020
|
+0.50 / +4.17%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.48
|
12.50
|
14,580
|
|
|
7/31/2020
|
+0.20 / +1.69%
|
11.70
|
12.30
|
11.00
|
12.00
|
11.59
|
12.00
|
690
|
|
|
7/30/2020
|
-0.10 / -0.84%
|
11.10
|
11.85
|
11.10
|
11.80
|
11.46
|
11.80
|
1,630
|
|
|
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
|
|
|