|
 FDC - [Ticker: FDC] |     | | Last Trade | 19.47 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.39 (+1.02%) | Open | 19.54 | | High | 19.78 | Low | 19.46 | | Volume | 1,128,671 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 17.33 x 3,900 - 17.34 x 2,900 | | Former Close | 19.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FDC quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,258,600 | 49.94 | 49.94 | 48.63 | 49.06 | 00:00:00 | | 2000-01-04 | 2,188,000 | 49.06 | 49.31 | 47.25 | 47.50 | 00:00:00 | | 2000-01-05 | 3,589,200 | 47.50 | 48.13 | 46.13 | 47.94 | 00:00:00 | | 2000-01-06 | 2,925,000 | 47.44 | 48.88 | 47.13 | 48.25 | 00:00:00 | | 2000-01-07 | 3,640,600 | 48.75 | 50.00 | 48.75 | 49.81 | 00:00:00 | | 2000-01-10 | 5,348,600 | 49.69 | 50.25 | 48.88 | 50.19 | 00:00:00 | | 2000-01-11 | 3,107,000 | 50.13 | 50.50 | 49.88 | 50.31 | 00:00:00 | | 2000-01-12 | 2,631,800 | 50.00 | 50.25 | 49.69 | 50.06 | 00:00:00 | | 2000-01-13 | 5,135,000 | 50.44 | 54.25 | 50.31 | 52.44 | 00:00:00 | | 2000-01-14 | 2,280,200 | 53.00 | 53.00 | 50.19 | 50.75 | 00:00:00 | | 2000-01-18 | 1,857,800 | 49.75 | 50.19 | 48.75 | 49.06 | 00:00:00 | | 2000-01-19 | 2,846,000 | 48.81 | 50.69 | 48.56 | 49.31 | 00:00:00 | | 2000-01-20 | 1,835,000 | 49.13 | 49.75 | 48.13 | 48.50 | 00:00:00 | | 2000-01-21 | 2,954,200 | 50.00 | 50.38 | 49.44 | 49.88 | 00:00:00 | | 2000-01-24 | 2,911,600 | 49.94 | 49.94 | 46.63 | 47.25 | 00:00:00 | | 2000-01-25 | 3,249,800 | 47.38 | 47.94 | 45.75 | 47.31 | 00:00:00 | | 2000-01-26 | 2,256,600 | 47.50 | 47.50 | 46.44 | 46.81 | 00:00:00 | | 2000-01-27 | 3,083,000 | 46.88 | 47.50 | 45.06 | 45.63 | 00:00:00 | | 2000-01-28 | 12,903,400 | 47.00 | 50.75 | 47.00 | 48.25 | 00:00:00 | | 2000-01-31 | 5,639,600 | 49.13 | 49.50 | 48.63 | 49.06 | 00:00:00 | | 2000-02-01 | 5,381,000 | 49.13 | 49.81 | 48.50 | 49.56 | 00:00:00 | | 2000-02-02 | 3,261,000 | 49.44 | 50.63 | 49.31 | 49.50 | 00:00:00 | | 2000-02-03 | 2,732,000 | 49.25 | 49.88 | 48.94 | 49.56 | 00:00:00 | | 2000-02-04 | 6,458,600 | 49.50 | 51.06 | 49.44 | 50.63 | 00:00:00 | | 2000-02-07 | 2,570,400 | 50.25 | 50.63 | 49.25 | 49.88 | 00:00:00 | | 2000-02-08 | 3,376,200 | 51.75 | 52.06 | 50.44 | 51.25 | 00:00:00 | | 2000-02-09 | 1,842,800 | 51.13 | 51.56 | 50.56 | 50.94 | 00:00:00 | | 2000-02-10 | 2,188,800 | 51.00 | 52.50 | 50.06 | 50.50 | 00:00:00 | | 2000-02-11 | 1,955,200 | 50.50 | 51.38 | 48.75 | 49.63 | 00:00:00 | | 2000-02-14 | 2,776,600 | 49.56 | 49.69 | 46.06 | 46.56 | 00:00:00 | | 2000-02-15 | 4,985,000 | 47.25 | 49.19 | 47.13 | 48.25 | 00:00:00 | | 2000-02-16 | 3,654,200 | 48.75 | 50.75 | 47.75 | 48.63 | 00:00:00 | | 2000-02-17 | 2,420,200 | 49.00 | 49.00 | 47.56 | 47.63 | 00:00:00 | | 2000-02-18 | 4,322,800 | 47.88 | 47.94 | 44.50 | 44.50 | 00:00:00 | | 2000-02-22 | 3,344,600 | 44.75 | 45.44 | 44.63 | 44.63 | 00:00:00 | | 2000-02-23 | 3,028,800 | 44.88 | 45.13 | 43.75 | 44.19 | 00:00:00 | | 2000-02-24 | 3,266,000 | 44.63 | 45.19 | 43.94 | 44.50 | 00:00:00 | | 2000-02-25 | 3,279,200 | 44.56 | 45.50 | 44.25 | 44.63 | 00:00:00 | | 2000-02-28 | 3,512,400 | 44.88 | 45.06 | 44.00 | 44.00 | 00:00:00 | | 2000-02-29 | 4,617,400 | 44.19 | 45.50 | 44.00 | 45.00 | 00:00:00 | | 2000-03-01 | 4,056,000 | 45.25 | 46.06 | 44.25 | 45.69 | 00:00:00 | | 2000-03-02 | 3,387,800 | 45.75 | 45.75 | 43.63 | 44.56 | 00:00:00 | | 2000-03-03 | 7,278,400 | 43.38 | 44.25 | 41.13 | 41.69 | 00:00:00 | | 2000-03-06 | 5,142,800 | 44.50 | 46.00 | 43.50 | 43.94 | 00:00:00 | | 2000-03-07 | 3,280,200 | 43.00 | 44.56 | 42.88 | 43.75 | 00:00:00 | | 2000-03-08 | 5,048,000 | 44.00 | 44.00 | 41.50 | 41.75 | 00:00:00 | | 2000-03-09 | 4,514,400 | 41.25 | 42.19 | 41.19 | 41.63 | 00:00:00 | | 2000-03-10 | 4,653,800 | 42.00 | 42.00 | 40.50 | 41.88 | 00:00:00 | | 2000-03-13 | 3,848,000 | 40.75 | 41.31 | 40.50 | 40.50 | 00:00:00 | | 2000-03-14 | 4,042,800 | 41.00 | 41.31 | 40.44 | 40.44 | 00:00:00 | | 2000-03-15 | 4,196,200 | 40.31 | 41.38 | 40.13 | 40.75 | 00:00:00 | | 2000-03-16 | 8,982,000 | 40.38 | 43.25 | 40.38 | 42.75 | 00:00:00 | | 2000-03-17 | 7,601,000 | 41.75 | 44.13 | 41.75 | 42.00 | 00:00:00 | | 2000-03-20 | 3,937,800 | 42.88 | 43.00 | 41.63 | 41.88 | 00:00:00 | | 2000-03-21 | 6,298,600 | 42.38 | 43.56 | 42.00 | 43.38 | 00:00:00 | | 2000-03-22 | 4,635,400 | 43.00 | 46.69 | 43.00 | 46.50 | 00:00:00 | | 2000-03-23 | 3,840,000 | 46.06 | 47.75 | 45.88 | 47.38 | 00:00:00 | | 2000-03-24 | 3,778,200 | 47.25 | 47.75 | 45.69 | 45.94 | 00:00:00 | | 2000-03-27 | 4,195,000 | 46.19 | 46.69 | 45.94 | 46.30 | 00:00:00 | | 2000-03-28 | 3,248,800 | 46.56 | 47.13 | 45.38 | 45.38 | 00:00:00 | | 2000-03-29 | 2,894,200 | 45.50 | 45.94 | 43.88 | 44.13 | 00:00:00 | | 2000-03-30 | 3,187,200 | 44.31 | 45.38 | 43.88 | 44.38 | 00:00:00 | | 2000-03-31 | 3,062,200 | 45.25 | 45.25 | 43.75 | 44.38 | 00:00:00 | | 2000-04-03 | 3,388,600 | 45.00 | 45.25 | 43.81 | 44.31 | 00:00:00 | | 2000-04-04 | 3,934,800 | 43.00 | 44.25 | 41.06 | 41.94 | 00:00:00 | | 2000-04-05 | 3,399,400 | 41.06 | 43.63 | 41.06 | 42.75 | 00:00:00 | | 2000-04-06 | 4,417,800 | 45.38 | 46.38 | 45.19 | 45.38 | 00:00:00 | | 2000-04-07 | 4,029,600 | 46.25 | 47.38 | 45.69 | 46.06 | 00:00:00 | | 2000-04-10 | 3,456,800 | 46.19 | 46.94 | 44.94 | 45.31 | 00:00:00 | | 2000-04-11 | 3,766,000 | 45.31 | 46.00 | 44.63 | 45.00 | 00:00:00 | | 2000-04-12 | 2,942,200 | 44.88 | 45.50 | 43.00 | 43.00 | 00:00:00 | | 2000-04-13 | 3,177,400 | 43.56 | 44.13 | 41.88 | 41.88 | 00:00:00 | | 2000-04-14 | 3,694,800 | 41.38 | 42.44 | 38.94 | 38.94 | 00:00:00 | | 2000-04-17 | 4,507,600 | 39.38 | 41.31 | 39.19 | 41.00 | 00:00:00 | | 2000-04-18 | 8,087,000 | 44.00 | 48.00 | 43.50 | 47.25 | 00:00:00 | | 2000-04-19 | 5,394,400 | 47.50 | 48.19 | 46.00 | 47.94 | 00:00:00 | | 2000-04-20 | 6,356,800 | 48.50 | 50.00 | 48.38 | 49.94 | 00:00:00 | | 2000-04-24 | 3,777,400 | 49.13 | 49.94 | 47.88 | 48.56 | 00:00:00 | | 2000-04-25 | 3,436,400 | 49.38 | 50.94 | 48.50 | 50.19 | 00:00:00 | | 2000-04-26 | 3,052,200 | 50.69 | 50.94 | 50.00 | 50.19 | 00:00:00 | | 2000-04-27 | 3,687,000 | 49.00 | 50.75 | 48.00 | 49.81 | 00:00:00 | | 2000-04-28 | 2,475,400 | 50.75 | 51.00 | 48.31 | 48.38 | 00:00:00 | | 2000-05-01 | 3,247,200 | 48.81 | 50.25 | 48.50 | 49.13 | 00:00:00 | | 2000-05-02 | 2,982,800 | 48.63 | 49.31 | 48.31 | 48.69 | 00:00:00 | | 2000-05-03 | 3,091,400 | 47.50 | 48.63 | 46.06 | 47.06 | 00:00:00 | | 2000-05-04 | 2,167,600 | 47.50 | 47.69 | 46.88 | 47.06 | 00:00:00 | | 2000-05-05 | 3,009,200 | 46.81 | 49.50 | 46.75 | 47.25 | 00:00:00 | | 2000-05-08 | 2,036,400 | 47.94 | 48.25 | 47.13 | 47.88 | 00:00:00 | | 2000-05-09 | 1,485,400 | 47.88 | 48.31 | 46.50 | 47.44 | 00:00:00 | | 2000-05-10 | 2,821,800 | 47.00 | 47.31 | 45.75 | 46.06 | 00:00:00 | | 2000-05-11 | 2,638,400 | 46.75 | 48.75 | 46.75 | 48.00 | 00:00:00 | | 2000-05-12 | 3,772,800 | 48.63 | 51.13 | 48.56 | 50.50 | 00:00:00 | | 2000-05-15 | 1,966,000 | 50.00 | 50.25 | 49.19 | 49.31 | 00:00:00 | | 2000-05-16 | 1,547,000 | 50.00 | 50.75 | 49.56 | 50.31 | 00:00:00 | | 2000-05-17 | 2,004,800 | 49.63 | 49.94 | 48.19 | 49.63 | 00:00:00 | | 2000-05-18 | 2,261,400 | 49.81 | 51.13 | 49.81 | 50.19 | 00:00:00 | | 2000-05-19 | 2,612,200 | 50.50 | 50.75 | 48.88 | 49.00 | 00:00:00 | | 2000-05-22 | 2,688,200 | 49.63 | 51.00 | 48.31 | 50.50 | 00:00:00 | | 2000-05-23 | 3,483,200 | 50.00 | 52.00 | 49.88 | 51.31 | 00:00:00 | | 2000-05-24 | 6,476,600 | 52.31 | 54.81 | 52.00 | 54.19 | 00:00:00 | | 2000-05-25 | 4,249,600 | 53.69 | 54.31 | 51.31 | 52.19 | 00:00:00 | | 2000-05-26 | 2,649,200 | 52.88 | 53.00 | 50.50 | 51.13 | 00:00:00 | | 2000-05-30 | 2,949,800 | 52.00 | 54.00 | 51.56 | 54.00 | 00:00:00 | | 2000-05-31 | 5,358,000 | 53.75 | 56.69 | 53.56 | 56.06 | 00:00:00 | | 2000-06-01 | 4,092,000 | 56.19 | 57.63 | 55.69 | 56.31 | 00:00:00 | | 2000-06-02 | 3,847,400 | 57.00 | 57.69 | 54.69 | 55.75 | 00:00:00 | | 2000-06-05 | 3,231,600 | 55.75 | 57.00 | 54.69 | 55.00 | 00:00:00 | | 2000-06-06 | 3,548,400 | 54.75 | 55.25 | 53.88 | 54.56 | 00:00:00 | | 2000-06-07 | 1,761,400 | 55.13 | 55.25 | 54.19 | 54.88 | 00:00:00 | | 2000-06-08 | 2,028,000 | 54.19 | 54.69 | 53.25 | 54.06 | 00:00:00 | | 2000-06-09 | 1,982,400 | 54.06 | 55.50 | 53.88 | 55.50 | 00:00:00 | | 2000-06-12 | 1,347,000 | 55.38 | 55.63 | 53.94 | 54.47 | 00:00:00 | | 2000-06-13 | 1,697,800 | 54.25 | 55.00 | 54.19 | 54.75 | 00:00:00 | | 2000-06-14 | 2,557,200 | 54.75 | 55.25 | 53.19 | 53.81 | 00:00:00 | | 2000-06-15 | 3,357,800 | 53.81 | 53.81 | 51.31 | 53.06 | 00:00:00 | | 2000-06-16 | 3,897,400 | 53.00 | 53.13 | 51.25 | 51.25 | 00:00:00 | | 2000-06-19 | 3,551,200 | 51.00 | 52.38 | 50.88 | 52.13 | 00:00:00 | | 2000-06-20 | 2,856,200 | 52.88 | 52.88 | 51.31 | 51.44 | 00:00:00 | | 2000-06-21 | 3,831,000 | 50.56 | 50.69 | 49.25 | 50.44 | 00:00:00 | | 2000-06-22 | 2,843,200 | 51.44 | 51.81 | 49.56 | 49.63 | 00:00:00 | | 2000-06-23 | 1,701,200 | 49.63 | 50.25 | 49.13 | 49.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
