TR4DER - FDC [FDC] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	7,846,200	44.81	46.80	44.40	46.45	00:00:00
2004-04-23	4,412,500	45.75	46.25	45.75	46.13	00:00:00
2004-04-26	4,688,100	46.20	46.44	45.74	46.18	00:00:00
2004-04-27	4,451,900	46.15	46.26	45.36	45.86	00:00:00
2004-04-28	3,557,000	45.37	45.68	45.26	45.39	00:00:00
2004-04-29	3,520,600	45.27	45.99	45.17	45.39	00:00:00
2004-04-30	2,901,600	45.42	45.59	45.05	45.39	00:00:00
2004-05-03	3,855,400	45.25	45.85	45.06	45.78	00:00:00
2004-05-04	4,279,900	45.60	45.62	44.68	44.89	00:00:00
2004-05-05	3,544,100	45.00	45.08	44.41	44.97	00:00:00
2004-05-06	3,719,600	44.64	45.20	44.36	44.46	00:00:00
2004-05-07	3,491,000	44.35	44.80	43.75	43.89	00:00:00
2004-05-10	3,536,400	43.64	44.30	43.06	43.23	00:00:00
2004-05-11	6,747,200	43.05	43.75	42.23	42.72	00:00:00
2004-05-12	5,866,400	42.25	42.39	41.47	42.07	00:00:00
2004-05-13	5,266,600	42.01	42.09	41.53	41.86	00:00:00
2004-05-14	3,469,400	41.80	42.69	41.50	41.93	00:00:00
2004-05-17	4,200,400	41.70	42.00	40.63	41.78	00:00:00
2004-05-18	3,682,000	41.78	42.68	41.78	42.60	00:00:00
2004-05-19	3,387,400	42.64	43.16	42.26	42.39	00:00:00
2004-05-20	2,163,400	42.30	42.80	42.20	42.34	00:00:00
2004-05-21	2,402,500	42.55	42.67	41.93	42.22	00:00:00
2004-05-24	1,967,600	42.47	42.81	42.25	42.50	00:00:00
2004-05-25	3,146,200	42.45	43.85	42.29	43.60	00:00:00
2004-05-26	3,208,200	43.35	43.45	42.99	43.20	00:00:00
2004-05-27	2,085,700	43.12	43.41	42.76	43.30	00:00:00
2004-05-28	2,210,800	43.15	43.56	43.01	43.29	00:00:00
2004-06-01	2,617,000	43.05	43.31	42.70	43.17	00:00:00
2004-06-02	2,482,100	43.19	43.81	43.16	43.74	00:00:00
2004-06-03	3,201,900	43.32	43.58	43.10	43.29	00:00:00
2004-06-04	2,241,400	43.35	43.71	42.90	43.49	00:00:00
2004-06-07	1,952,200	43.49	43.99	43.14	43.96	00:00:00
2004-06-08	2,896,300	43.60	44.40	43.60	44.35	00:00:00
2004-06-09	2,530,100	44.35	44.47	43.59	43.68	00:00:00
2004-06-10	2,940,000	44.00	44.06	43.47	43.60	00:00:00
2004-06-14	2,543,500	43.61	43.62	43.11	43.48	00:00:00
2004-06-15	2,632,400	43.65	44.25	43.49	43.93	00:00:00
2004-06-16	1,950,200	43.85	44.41	43.68	43.80	00:00:00
2004-06-17	2,653,900	43.97	43.97	43.06	43.70	00:00:00
2004-06-18	3,034,100	43.71	44.08	43.50	44.02	00:00:00
2004-06-21	2,844,700	43.90	44.50	43.90	43.97	00:00:00
2004-06-22	2,724,400	43.98	44.22	43.68	44.00	00:00:00
2004-06-23	2,442,800	43.90	44.45	43.90	44.35	00:00:00
2004-06-24	2,324,000	44.23	44.80	44.16	44.65	00:00:00
2004-06-25	3,183,700	44.66	44.74	44.00	44.00	00:00:00
2004-06-28	2,158,800	44.15	44.24	43.83	43.93	00:00:00
2004-06-29	2,653,300	43.79	44.90	43.67	44.65	00:00:00
2004-06-30	3,443,600	44.50	44.76	44.21	44.52	00:00:00
2004-07-01	2,331,800	44.45	44.72	43.66	43.76	00:00:00
2004-07-02	1,809,400	43.60	44.28	43.41	43.92	00:00:00
2004-07-06	3,078,300	43.88	43.95	42.77	43.11	00:00:00
2004-07-07	2,901,400	42.95	43.62	42.68	43.34	00:00:00
2004-07-08	4,512,400	43.10	44.58	42.86	44.07	00:00:00
2004-07-09	2,053,700	44.07	44.48	43.95	44.25	00:00:00
2004-07-12	3,554,000	44.32	44.52	43.92	44.50	00:00:00
2004-07-13	3,377,900	44.40	44.40	43.73	43.75	00:00:00
2004-07-14	4,596,400	43.65	43.65	42.82	43.29	00:00:00
2004-07-15	2,092,500	43.29	43.37	42.75	42.77	00:00:00
2004-07-16	2,251,700	43.25	43.29	42.48	42.52	00:00:00
2004-07-19	2,062,100	42.52	43.29	42.48	42.89	00:00:00
2004-07-20	2,186,900	42.75	43.51	42.55	43.50	00:00:00
2004-07-21	5,598,800	43.15	43.50	42.50	42.73	00:00:00
2004-07-22	3,609,900	42.25	42.81	41.87	42.45	00:00:00
2004-07-23	3,908,000	42.20	42.37	41.58	42.08	00:00:00
2004-07-26	2,631,200	42.07	42.32	41.72	41.98	00:00:00
2004-07-27	3,023,300	41.99	42.55	41.87	42.46	00:00:00
2004-07-28	3,032,500	42.37	42.80	42.06	42.49	00:00:00
2004-07-29	3,802,100	42.56	43.97	42.48	43.90	00:00:00
2004-07-30	4,150,800	43.85	44.69	43.38	44.61	00:00:00
2004-08-02	5,845,000	43.55	43.56	42.49	42.93	00:00:00
2004-08-03	3,354,300	42.90	43.30	42.50	42.52	00:00:00
2004-08-04	2,804,300	42.45	43.15	42.30	42.76	00:00:00
2004-08-05	2,640,500	42.69	42.93	42.40	42.40	00:00:00
2004-08-06	2,903,200	41.95	42.24	41.41	41.69	00:00:00
2004-08-09	2,780,800	41.69	41.85	41.35	41.37	00:00:00
2004-08-10	2,820,800	41.40	41.87	41.34	41.79	00:00:00
2004-08-11	1,883,200	41.43	41.78	41.11	41.73	00:00:00
2004-08-12	3,542,700	41.37	41.67	41.12	41.62	00:00:00
2004-08-13	2,468,000	41.62	42.02	41.56	42.01	00:00:00
2004-08-16	2,226,300	41.88	42.36	41.87	42.30	00:00:00
2004-08-17	3,167,000	42.22	42.30	41.71	41.78	00:00:00
2004-08-18	5,589,800	41.02	41.46	40.95	41.19	00:00:00
2004-08-19	5,293,800	41.00	41.16	40.25	40.72	00:00:00
2004-08-20	3,624,500	40.72	41.61	40.57	41.40	00:00:00
2004-08-23	3,257,500	41.41	42.16	41.37	41.93	00:00:00
2004-08-24	3,339,000	42.00	42.28	41.94	42.09	00:00:00
2004-08-25	2,741,300	42.13	42.25	41.61	42.03	00:00:00
2004-08-26	1,672,700	41.78	42.20	41.52	42.01	00:00:00
2004-08-27	1,815,900	41.93	42.30	41.70	42.18	00:00:00
2004-08-30	1,757,000	42.19	42.27	41.84	41.90	00:00:00
2004-08-31	2,597,800	42.03	42.25	41.99	42.25	00:00:00
2004-09-01	2,262,400	42.05	42.43	41.96	42.19	00:00:00
2004-09-02	2,830,900	42.30	43.00	42.27	42.96	00:00:00
2004-09-03	2,948,800	42.98	42.98	42.51	42.51	00:00:00
2004-09-07	3,647,400	42.51	42.91	42.22	42.36	00:00:00
2004-09-08	4,463,300	42.40	43.40	42.36	42.75	00:00:00
2004-09-09	3,828,800	42.80	43.00	42.57	42.86	00:00:00
2004-09-10	2,969,900	42.80	43.68	42.63	43.61	00:00:00
2004-09-13	2,685,600	43.61	44.00	43.12	43.27	00:00:00
2004-09-14	2,155,500	43.50	44.04	43.30	43.84	00:00:00
2004-09-15	2,338,700	43.85	44.00	43.53	43.76	00:00:00
2004-09-16	1,743,100	43.76	44.22	43.76	43.95	00:00:00
2004-09-17	3,001,800	44.10	44.15	43.53	44.14	00:00:00
2004-09-20	1,418,700	44.00	44.23	43.92	44.00	00:00:00
2004-09-21	1,765,700	43.96	44.18	43.58	44.01	00:00:00
2004-09-22	2,751,400	43.55	43.69	42.97	43.27	00:00:00
2004-09-23	1,920,200	43.36	43.74	43.02	43.42	00:00:00
2004-09-24	2,208,300	43.52	44.11	43.32	43.77	00:00:00
2004-09-27	3,392,100	43.65	43.66	42.71	42.80	00:00:00
2004-09-28	2,165,100	42.82	43.35	42.73	43.00	00:00:00
2004-09-29	1,988,300	42.88	43.27	42.79	43.06	00:00:00
2004-09-30	2,962,800	43.25	43.82	42.93	43.50	00:00:00
2004-10-01	1,825,400	43.53	44.12	43.27	43.82	00:00:00
2004-10-04	2,223,100	43.90	44.21	43.79	44.09	00:00:00
2004-10-05	2,300,800	43.87	44.43	43.87	44.40	00:00:00
2004-10-06	3,091,600	43.50	44.03	43.30	43.92	00:00:00
2004-10-07	2,624,200	43.62	43.83	42.99	43.05	00:00:00
2004-10-08	1,777,300	43.00	43.23	42.55	42.62	00:00:00
2004-10-11	1,204,900	42.50	42.86	42.50	42.81	00:00:00
2004-10-12	5,458,600	41.99	41.99	40.91	40.97	00:00:00
2004-10-13	5,777,900	40.87	41.60	39.75	40.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>