|
|
Closing price on 9/29/2021
|
|
| Open |
13.75 |
| High |
14.35 |
| Low |
13.35 |
| Volume |
26,700 |
| Split-adjusted Price |
13.40 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.95 / -6.62%
|
13.75
|
14.35
|
13.35
|
13.40
|
13.37
|
13.40
|
26,700
|
|
|
9/28/2021
|
-1.05 / -6.82%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.41
|
14.35
|
18,600
|
|
|
9/27/2021
|
+0.95 / +6.57%
|
15.45
|
15.45
|
13.45
|
15.40
|
15.28
|
15.40
|
97,100
|
|
|
9/24/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
2,365,600
|
|
|
9/23/2021
|
+0.85 / +6.69%
|
12.50
|
13.55
|
12.50
|
13.55
|
13.12
|
13.55
|
44,600
|
|
|
9/22/2021
|
+0.10 / +0.79%
|
12.40
|
13.45
|
12.40
|
12.70
|
13.07
|
12.70
|
28,300
|
|
|
9/21/2021
|
-0.40 / -3.08%
|
12.50
|
13.30
|
12.20
|
12.60
|
12.69
|
12.60
|
36,400
|
|
|
9/20/2021
|
-0.65 / -4.76%
|
13.40
|
14.20
|
13.00
|
13.00
|
13.26
|
13.00
|
22,400
|
|
|
9/17/2021
|
-1.00 / -6.83%
|
15.65
|
15.65
|
13.65
|
13.65
|
15.29
|
13.65
|
61,400
|
|
|
9/16/2021
|
+0.95 / +6.93%
|
14.65
|
14.65
|
14.60
|
14.65
|
14.65
|
14.65
|
106,000
|
|
|
9/15/2021
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.69
|
13.70
|
51,700
|
|
|
9/14/2021
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
16,300
|
|
|
9/13/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
1,172,400
|
|
|
9/10/2021
|
+0.10 / +0.89%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.54
|
11.30
|
1,300
|
|
|
9/9/2021
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
9/7/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
400
|
|
|
9/6/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.90
|
11.80
|
1,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.43
|
11.80
|
1,400
|
|
|
8/31/2021
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.80
|
11.80
|
800
|
|
|
8/30/2021
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.85
|
11.85
|
3,700
|
|
|
8/27/2021
|
+0.60 / +5.31%
|
11.20
|
11.95
|
11.20
|
11.90
|
11.67
|
11.90
|
1,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.11
|
11.30
|
2,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.35
|
11.30
|
1,400
|
|
|
8/20/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,200
|
|
|
8/19/2021
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
700
|
|
|
8/18/2021
|
-0.10 / -0.87%
|
11.30
|
12.30
|
11.30
|
11.45
|
11.44
|
11.45
|
3,900
|
|
|
8/17/2021
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.55
|
11.55
|
11.55
|
11.55
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|