|
Closing price on 12/26/2022
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.85 |
| Volume |
1,500 |
| Split-adjusted Price |
19.85 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.89
|
19.85
|
1,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
0
|
|
|
12/19/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
0
|
|
|
12/16/2022
|
+0.25 / +1.27%
|
20.90
|
20.90
|
18.40
|
19.95
|
19.96
|
19.95
|
900
|
|
|
12/15/2022
|
-0.70 / -3.43%
|
19.00
|
19.95
|
19.00
|
19.70
|
19.64
|
19.70
|
2,000
|
|
|
12/14/2022
|
+0.55 / +2.77%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
12/13/2022
|
+0.85 / +4.47%
|
18.00
|
19.85
|
17.70
|
19.85
|
17.84
|
19.85
|
2,100
|
|
|
12/12/2022
|
-0.40 / -2.06%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.53
|
19.00
|
300
|
|
|
12/9/2022
|
-0.60 / -3.00%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.05
|
19.40
|
200
|
|
|
12/8/2022
|
+0.55 / +2.83%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8,000
|
|
|
12/7/2022
|
-0.15 / -0.77%
|
18.30
|
19.45
|
18.30
|
19.45
|
18.40
|
19.45
|
1,100
|
|
|
12/6/2022
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.55
|
19.60
|
19.58
|
19.60
|
3,500
|
|
|
12/5/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
12/2/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3,000,000
|
|
|
12/1/2022
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
|
11/30/2022
|
+0.30 / +1.50%
|
18.75
|
20.30
|
18.75
|
20.30
|
19.16
|
20.30
|
1,100
|
|
|
11/29/2022
|
-0.45 / -2.20%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.66
|
20.00
|
500
|
|
|
11/28/2022
|
-0.55 / -2.62%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
2,090,100
|
|
|
11/25/2022
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.80
|
21.00
|
500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/22/2022
|
+0.25 / +1.27%
|
18.40
|
20.00
|
18.40
|
20.00
|
19.37
|
20.00
|
1,103,700
|
|
|
11/21/2022
|
-0.10 / -0.50%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
5,001,000
|
|
|
11/18/2022
|
-0.15 / -0.75%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
200
|
|
|
11/17/2022
|
+0.55 / +2.83%
|
19.45
|
20.00
|
18.10
|
20.00
|
19.46
|
20.00
|
3,800
|
|
|
11/16/2022
|
+1.25 / +6.87%
|
16.95
|
19.45
|
16.95
|
19.45
|
18.10
|
19.45
|
14,000
|
|
|
11/15/2022
|
-1.35 / -6.91%
|
20.70
|
20.70
|
18.20
|
18.20
|
18.59
|
18.20
|
2,214,700
|
|
|