|
Closing price on 9/12/2023
|
|
| Open |
13.90 |
| High |
14.80 |
| Low |
13.90 |
| Volume |
1,100 |
| Split-adjusted Price |
14.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
-0.05 / -0.34%
|
13.90
|
14.80
|
13.90
|
14.80
|
13.98
|
14.80
|
1,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
200
|
|
|
9/8/2023
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
200
|
|
|
9/7/2023
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
14.90
|
1,900
|
|
|
9/6/2023
|
-0.50 / -3.23%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.55
|
15.00
|
5,600
|
|
|
9/5/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
8/31/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
8/30/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
8/29/2023
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.00
|
15.50
|
14.17
|
15.50
|
1,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
8/25/2023
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
8/23/2023
|
0.00 / 0.00%
|
14.65
|
15.60
|
14.65
|
15.60
|
15.13
|
15.60
|
200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
8/21/2023
|
+0.75 / +5.05%
|
15.75
|
15.75
|
15.50
|
15.60
|
15.62
|
15.60
|
3,600
|
|
|
8/18/2023
|
-1.05 / -6.60%
|
15.20
|
15.20
|
14.85
|
14.85
|
15.03
|
14.85
|
400
|
|
|
8/17/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5,361,715
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
8/10/2023
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.85
|
15.90
|
15.89
|
15.90
|
500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/8/2023
|
-0.40 / -2.44%
|
16.15
|
16.15
|
16.00
|
16.00
|
16.00
|
16.00
|
400
|
|
|
8/7/2023
|
+0.45 / +2.82%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
|
8/4/2023
|
+0.65 / +4.25%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
100
|
|
|
8/3/2023
|
-0.50 / -3.16%
|
14.75
|
15.80
|
14.75
|
15.30
|
15.08
|
15.30
|
1,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,300
|
|
|
8/1/2023
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,800
|
|
|
7/31/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|