|
Closing price on 9/20/2022
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
21.50 |
| Volume |
10,500 |
| Split-adjusted Price |
22.30 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
-0.70 / -3.04%
|
22.90
|
22.90
|
21.50
|
22.30
|
22.78
|
22.30
|
10,500
|
|
|
9/19/2022
|
+0.80 / +3.60%
|
23.40
|
23.40
|
20.70
|
23.00
|
22.83
|
23.00
|
7,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
20.70
|
22.20
|
20.70
|
22.20
|
21.70
|
22.20
|
1,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.63
|
22.20
|
900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
500
|
|
|
9/13/2022
|
-0.05 / -0.22%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
200
|
|
|
9/12/2022
|
-0.10 / -0.45%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
100
|
|
|
9/9/2022
|
-0.05 / -0.22%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
200
|
|
|
9/8/2022
|
-0.10 / -0.44%
|
21.30
|
22.40
|
21.30
|
22.40
|
21.30
|
22.40
|
200
|
|
|
9/7/2022
|
0.00 / 0.00%
|
21.25
|
22.50
|
21.25
|
22.50
|
22.09
|
22.50
|
3,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
21.00
|
22.50
|
21.00
|
22.50
|
22.03
|
22.50
|
7,700
|
|
|
9/5/2022
|
+0.35 / +1.58%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
8/31/2022
|
-0.65 / -2.85%
|
21.35
|
22.15
|
21.30
|
22.15
|
21.33
|
22.15
|
3,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
21.30
|
22.80
|
21.25
|
22.80
|
22.15
|
22.80
|
12,800
|
|
|
8/29/2022
|
-0.50 / -2.15%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.13
|
22.80
|
600
|
|
|
8/26/2022
|
-0.20 / -0.85%
|
22.00
|
23.40
|
22.00
|
23.30
|
22.74
|
23.30
|
900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
22.00
|
23.50
|
21.90
|
23.50
|
22.49
|
23.50
|
15,200
|
|
|
8/24/2022
|
-0.65 / -2.69%
|
22.60
|
23.50
|
22.50
|
23.50
|
22.90
|
23.50
|
1,027,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
22.50
|
24.15
|
22.50
|
24.15
|
23.13
|
24.15
|
1,645,200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
22.60
|
24.15
|
22.50
|
24.15
|
22.87
|
24.15
|
923,700
|
|
|
8/19/2022
|
0.00 / 0.00%
|
22.60
|
24.15
|
22.50
|
24.15
|
23.08
|
24.15
|
496,800
|
|
|
8/18/2022
|
-1.50 / -5.85%
|
24.15
|
24.15
|
23.90
|
24.15
|
24.10
|
24.15
|
6,400
|
|
|
8/17/2022
|
+1.65 / +6.88%
|
22.65
|
25.65
|
22.35
|
25.65
|
22.52
|
25.65
|
98,400
|
|
|
8/16/2022
|
-1.80 / -6.98%
|
24.10
|
25.80
|
24.00
|
24.00
|
24.07
|
24.00
|
206,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
100
|
|
|
8/12/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
100
|
|
|
8/10/2022
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
100
|
|
|
8/9/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
41,600
|
|
|
8/8/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
27,700
|
|
|