|
Closing price on 4/8/2015
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.40 |
| Volume |
21,520 |
| Split-adjusted Price |
15.15 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.40
|
15.15
|
21,520
|
|
|
4/7/2015
|
+0.20 / +1.10%
|
18.50
|
18.70
|
18.20
|
18.40
|
18.45
|
15.07
|
1,710
|
|
|
4/6/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.63
|
14.90
|
11,220
|
|
|
4/3/2015
|
+0.30 / +1.68%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.50
|
14.90
|
80
|
|
|
4/2/2015
|
-0.20 / -1.10%
|
17.60
|
18.20
|
17.60
|
17.90
|
18.04
|
14.66
|
33,370
|
|
|
4/1/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.02
|
14.82
|
8,380
|
|
|
3/31/2015
|
+0.70 / +4.02%
|
17.40
|
18.10
|
16.20
|
18.10
|
17.86
|
14.82
|
11,590
|
|
|
3/30/2015
|
-0.20 / -1.14%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.80
|
14.25
|
56,010
|
|
|
3/27/2015
|
-0.50 / -2.76%
|
18.20
|
18.20
|
17.60
|
17.60
|
18.12
|
14.41
|
8,280
|
|
|
3/26/2015
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.17
|
14.82
|
6,440
|
|
|
3/25/2015
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.12
|
14.90
|
15,230
|
|
|
3/24/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
14.82
|
45,750
|
|
|
3/23/2015
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
14.82
|
19,950
|
|
|
3/20/2015
|
+0.10 / +0.55%
|
18.20
|
18.30
|
17.70
|
18.30
|
18.14
|
14.98
|
40,070
|
|
|
3/19/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.20
|
18.20
|
14.90
|
2,320
|
|
|
3/18/2015
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.20
|
14.90
|
18,560
|
|
|
3/17/2015
|
+0.90 / +5.20%
|
17.30
|
18.30
|
17.30
|
18.20
|
18.20
|
14.90
|
126,600
|
|
|
3/16/2015
|
+0.20 / +1.17%
|
17.20
|
18.00
|
17.20
|
17.30
|
17.30
|
14.17
|
18,580
|
|
|
3/13/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
14.00
|
1,810
|
|
|
3/12/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
14.08
|
51,200
|
|
|
3/11/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
14.17
|
1,180
|
|
|
3/10/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
14.08
|
17,070
|
|
|
3/9/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
14.08
|
11,710
|
|
|
3/6/2015
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
14.00
|
37,150
|
|
|
3/5/2015
|
-0.20 / -1.15%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
14.08
|
63,020
|
|
|
3/4/2015
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
14.25
|
61,040
|
|
|
3/3/2015
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
14.58
|
29,800
|
|
|
3/2/2015
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
14.74
|
11,290
|
|
|
2/27/2015
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
14.74
|
6,830
|
|
|
2/26/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
14.82
|
19,190
|
|
|