|
Closing price on 9/14/2020
|
|
| Open |
14.50 |
| High |
14.85 |
| Low |
14.00 |
| Volume |
7,030 |
| Split-adjusted Price |
14.85 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
-0.05 / -0.34%
|
14.50
|
14.85
|
14.00
|
14.85
|
14.08
|
14.85
|
7,030
|
|
|
9/11/2020
|
+0.90 / +6.43%
|
14.00
|
14.95
|
13.90
|
14.90
|
14.18
|
14.90
|
43,010
|
|
|
9/10/2020
|
+0.70 / +5.26%
|
13.20
|
14.20
|
13.10
|
14.00
|
13.39
|
14.00
|
20,170
|
|
|
9/9/2020
|
-0.10 / -0.75%
|
12.65
|
13.35
|
12.60
|
13.30
|
13.00
|
13.30
|
4,540
|
|
|
9/8/2020
|
+0.10 / +0.75%
|
12.70
|
13.50
|
12.60
|
13.40
|
13.24
|
13.40
|
14,270
|
|
|
9/7/2020
|
+0.50 / +3.91%
|
12.05
|
13.40
|
12.05
|
13.30
|
13.24
|
13.30
|
21,600
|
|
|
9/4/2020
|
+0.50 / +4.07%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
430
|
|
|
9/3/2020
|
+0.80 / +6.96%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.28
|
12.30
|
9,120
|
|
|
9/1/2020
|
-0.40 / -3.36%
|
11.90
|
12.35
|
11.50
|
11.50
|
11.81
|
11.50
|
310
|
|
|
8/31/2020
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10
|
|
|
8/28/2020
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
310
|
|
|
8/27/2020
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.70
|
12.10
|
12.01
|
12.10
|
600
|
|
|
8/26/2020
|
-0.05 / -0.41%
|
12.35
|
12.35
|
11.70
|
12.15
|
12.14
|
12.15
|
1,050
|
|
|
8/25/2020
|
+0.25 / +2.09%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.22
|
12.20
|
900
|
|
|
8/24/2020
|
+0.15 / +1.27%
|
12.15
|
12.15
|
11.90
|
11.95
|
12.04
|
11.95
|
2,030
|
|
|
8/21/2020
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.39
|
11.80
|
2,370
|
|
|
8/20/2020
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.86
|
11.60
|
590
|
|
|
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
|
|
|