|
Closing price on 9/24/2015
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
21,580 |
| Split-adjusted Price |
17.50 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.90 / -4.89%
|
17.50
|
18.70
|
17.50
|
17.50
|
17.56
|
17.50
|
21,580
|
|
|
9/23/2015
|
-0.40 / -2.13%
|
18.80
|
18.80
|
17.60
|
18.40
|
17.88
|
18.40
|
1,790
|
|
|
9/22/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.85
|
18.80
|
810
|
|
|
9/21/2015
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
20
|
|
|
9/18/2015
|
-0.30 / -1.64%
|
18.10
|
18.60
|
18.00
|
18.00
|
18.24
|
18.00
|
3,070
|
|
|
9/17/2015
|
-0.50 / -2.66%
|
17.70
|
18.40
|
17.70
|
18.30
|
17.85
|
18.30
|
4,930
|
|
|
9/16/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
510
|
|
|
9/15/2015
|
0.00 / 0.00%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.12
|
18.80
|
1,380
|
|
|
9/14/2015
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.58
|
18.80
|
2,260
|
|
|
9/11/2015
|
-3.00 / -13.70%
|
19.00
|
19.20
|
18.80
|
18.90
|
19.12
|
18.90
|
9,730
|
|
|
9/10/2015
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.84
|
18.60
|
29,440
|
|
|
9/9/2015
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.80
|
18.52
|
18,530
|
|
|
9/8/2015
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.00
|
22.00
|
22.04
|
18.68
|
3,130
|
|
|
9/7/2015
|
+0.20 / +0.91%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.28
|
18.77
|
7,360
|
|
|
9/4/2015
|
-0.10 / -0.45%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.00
|
18.60
|
6,500
|
|
|
9/3/2015
|
+0.10 / +0.46%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
18.68
|
34,130
|
|
|
9/1/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.93
|
18.60
|
10,170
|
|
|
8/31/2015
|
+0.70 / +3.29%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
18.68
|
440
|
|
|
8/28/2015
|
-1.60 / -6.99%
|
23.90
|
23.90
|
21.30
|
21.30
|
22.22
|
18.09
|
90
|
|
|
8/27/2015
|
+0.90 / +4.09%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
19.45
|
150
|
|
|
8/26/2015
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.68
|
20
|
|
|
8/25/2015
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.84
|
30
|
|
|
8/24/2015
|
-0.80 / -3.85%
|
22.00
|
22.00
|
19.90
|
20.00
|
19.99
|
16.99
|
37,410
|
|
|
8/21/2015
|
-0.50 / -2.35%
|
22.40
|
22.40
|
20.40
|
20.80
|
21.50
|
17.67
|
8,830
|
|
|
8/20/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.20
|
21.30
|
20.83
|
18.09
|
720
|
|
|
8/19/2015
|
+0.30 / +1.43%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.53
|
18.09
|
1,020
|
|
|
8/18/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
17.84
|
1,000
|
|
|
8/17/2015
|
-1.00 / -4.55%
|
22.50
|
22.50
|
20.70
|
21.00
|
20.81
|
17.84
|
6,550
|
|
|
8/14/2015
|
+0.20 / +0.92%
|
20.60
|
22.10
|
20.60
|
22.00
|
21.33
|
18.68
|
120
|
|
|
8/13/2015
|
+0.50 / +2.35%
|
21.90
|
22.10
|
21.50
|
21.80
|
21.73
|
18.52
|
87,510
|
|
|