|
|
Closing price on 12/25/2014
|
|
| Open |
21.90 |
| High |
22.50 |
| Low |
21.20 |
| Volume |
53,750 |
| Split-adjusted Price |
18.42 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.20
|
22.50
|
22.50
|
18.42
|
53,750
|
|
|
12/24/2014
|
+1.10 / +5.29%
|
21.00
|
21.90
|
20.70
|
21.90
|
21.90
|
17.93
|
37,610
|
|
|
12/23/2014
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.80
|
17.03
|
30,050
|
|
|
12/22/2014
|
+0.50 / +2.48%
|
20.80
|
21.10
|
20.30
|
20.70
|
20.70
|
16.95
|
11,590
|
|
|
12/19/2014
|
-0.30 / -1.46%
|
20.50
|
20.80
|
20.10
|
20.20
|
20.20
|
16.54
|
39,130
|
|
|
12/18/2014
|
+0.50 / +2.50%
|
20.00
|
21.00
|
20.00
|
20.50
|
20.50
|
16.79
|
12,020
|
|
|
12/17/2014
|
-0.80 / -3.85%
|
21.10
|
21.10
|
19.90
|
20.00
|
20.00
|
16.38
|
109,880
|
|
|
12/16/2014
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.80
|
17.03
|
26,990
|
|
|
12/15/2014
|
+0.40 / +1.90%
|
21.30
|
21.40
|
20.90
|
21.40
|
21.40
|
17.52
|
15,120
|
|
|
12/12/2014
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.80
|
21.00
|
21.00
|
17.20
|
26,420
|
|
|
12/11/2014
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.90
|
17.11
|
51,610
|
|
|
12/10/2014
|
+0.10 / +0.48%
|
20.70
|
21.90
|
20.60
|
20.80
|
20.80
|
17.03
|
125,840
|
|
|
12/9/2014
|
-0.60 / -2.82%
|
21.10
|
21.40
|
20.60
|
20.70
|
20.70
|
16.95
|
85,510
|
|
|
12/8/2014
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.20
|
21.30
|
21.30
|
17.44
|
13,250
|
|
|
12/5/2014
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.50
|
17.61
|
26,510
|
|
|
12/4/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.60
|
17.69
|
22,430
|
|
|
12/3/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.60
|
17.69
|
54,490
|
|
|
12/2/2014
|
-0.20 / -0.92%
|
22.10
|
22.10
|
21.60
|
21.60
|
21.60
|
17.69
|
27,620
|
|
|
12/1/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.50
|
21.80
|
21.80
|
17.85
|
18,660
|
|
|
11/28/2014
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
17.85
|
29,480
|
|
|
11/27/2014
|
+0.10 / +0.46%
|
21.70
|
22.60
|
21.60
|
21.80
|
21.80
|
17.85
|
6,520
|
|
|
11/26/2014
|
-0.90 / -3.98%
|
22.70
|
22.70
|
21.60
|
21.70
|
21.70
|
17.77
|
29,740
|
|
|
11/25/2014
|
+0.60 / +2.73%
|
22.90
|
23.00
|
22.00
|
22.60
|
22.60
|
18.51
|
30,890
|
|
|
11/24/2014
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.50
|
22.00
|
22.00
|
18.01
|
15,220
|
|
|
11/21/2014
|
-1.00 / -4.35%
|
23.00
|
23.00
|
21.50
|
22.00
|
22.00
|
18.01
|
44,570
|
|
|
11/20/2014
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
23.00
|
23.00
|
18.83
|
79,760
|
|
|
11/19/2014
|
-1.10 / -4.56%
|
24.10
|
24.10
|
22.80
|
23.00
|
23.00
|
18.83
|
50,320
|
|
|
11/18/2014
|
+0.90 / +3.88%
|
23.50
|
24.30
|
23.50
|
24.10
|
24.10
|
19.73
|
144,790
|
|
|
11/17/2014
|
+1.50 / +6.91%
|
21.80
|
23.20
|
21.80
|
23.20
|
23.20
|
19.00
|
123,470
|
|
|
11/14/2014
|
+0.30 / +1.40%
|
21.50
|
21.70
|
20.80
|
21.70
|
21.70
|
17.77
|
112,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|