|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 5,777,900 | 40.87 | 41.60 | 39.75 | 40.00 | 00:00:00 | | 2004-10-14 | 5,013,800 | 40.00 | 40.91 | 39.84 | 40.42 | 00:00:00 | | 2004-10-15 | 3,477,700 | 40.42 | 40.80 | 40.27 | 40.44 | 00:00:00 | | 2004-10-18 | 4,056,700 | 40.02 | 41.23 | 40.02 | 40.87 | 00:00:00 | | 2004-10-19 | 2,613,500 | 40.81 | 41.05 | 40.35 | 40.35 | 00:00:00 | | 2004-10-20 | 3,338,300 | 40.10 | 40.17 | 39.65 | 39.84 | 00:00:00 | | 2004-10-21 | 4,314,300 | 40.05 | 40.24 | 39.60 | 39.79 | 00:00:00 | | 2004-10-22 | 4,001,800 | 39.79 | 40.11 | 39.00 | 39.13 | 00:00:00 | | 2004-10-25 | 4,061,700 | 39.15 | 39.52 | 39.02 | 39.12 | 00:00:00 | | 2004-10-26 | 4,941,700 | 39.07 | 40.06 | 39.03 | 40.06 | 00:00:00 | | 2004-10-27 | 3,760,900 | 40.08 | 41.45 | 40.01 | 41.23 | 00:00:00 | | 2004-10-28 | 3,191,400 | 41.03 | 41.25 | 40.33 | 40.94 | 00:00:00 | | 2004-10-29 | 3,416,600 | 40.80 | 41.45 | 40.73 | 41.28 | 00:00:00 | | 2004-11-01 | 3,497,900 | 41.12 | 41.52 | 40.71 | 41.24 | 00:00:00 | | 2004-11-02 | 3,510,100 | 41.53 | 41.80 | 41.03 | 41.19 | 00:00:00 | | 2004-11-03 | 3,517,400 | 41.60 | 41.74 | 40.95 | 41.55 | 00:00:00 | | 2004-11-04 | 3,340,100 | 41.53 | 42.45 | 41.34 | 42.45 | 00:00:00 | | 2004-11-05 | 3,714,800 | 42.80 | 43.08 | 42.63 | 42.69 | 00:00:00 | | 2004-11-08 | 2,461,100 | 42.69 | 42.99 | 42.58 | 42.71 | 00:00:00 | | 2004-11-09 | 2,592,200 | 42.60 | 43.22 | 42.60 | 42.86 | 00:00:00 | | 2004-11-10 | 2,124,300 | 42.87 | 43.30 | 42.70 | 42.82 | 00:00:00 | | 2004-11-11 | 1,669,000 | 43.03 | 43.30 | 42.86 | 43.00 | 00:00:00 | | 2004-11-12 | 1,544,200 | 43.01 | 43.40 | 42.69 | 43.34 | 00:00:00 | | 2004-11-15 | 1,645,000 | 43.09 | 43.22 | 42.84 | 43.13 | 00:00:00 | | 2004-11-16 | 2,846,400 | 43.10 | 43.13 | 42.60 | 42.76 | 00:00:00 | | 2004-11-17 | 3,105,700 | 42.85 | 43.02 | 42.62 | 42.94 | 00:00:00 | | 2004-11-18 | 2,913,400 | 43.07 | 43.19 | 42.50 | 42.74 | 00:00:00 | | 2004-11-19 | 4,099,000 | 42.72 | 42.74 | 41.80 | 41.80 | 00:00:00 | | 2004-11-22 | 3,205,000 | 41.58 | 42.49 | 41.15 | 42.44 | 00:00:00 | | 2004-11-23 | 2,341,200 | 42.25 | 42.52 | 41.91 | 42.23 | 00:00:00 | | 2004-11-24 | 2,161,800 | 42.20 | 42.35 | 41.85 | 42.01 | 00:00:00 | | 2004-11-26 | 1,145,800 | 41.98 | 42.09 | 41.80 | 41.86 | 00:00:00 | | 2004-11-29 | 3,472,000 | 42.00 | 42.00 | 41.39 | 41.61 | 00:00:00 | | 2004-11-30 | 3,905,400 | 41.40 | 41.53 | 41.08 | 41.09 | 00:00:00 | | 2004-12-01 | 3,999,200 | 41.32 | 41.74 | 41.27 | 41.63 | 00:00:00 | | 2004-12-02 | 2,686,000 | 41.32 | 41.88 | 41.32 | 41.66 | 00:00:00 | | 2004-12-03 | 2,802,800 | 41.58 | 42.05 | 41.36 | 41.98 | 00:00:00 | | 2004-12-06 | 2,067,600 | 41.80 | 42.15 | 41.69 | 41.99 | 00:00:00 | | 2004-12-07 | 2,622,800 | 42.05 | 42.26 | 41.56 | 41.56 | 00:00:00 | | 2004-12-08 | 2,263,100 | 41.56 | 42.48 | 41.25 | 42.30 | 00:00:00 | | 2004-12-09 | 2,963,400 | 42.20 | 42.30 | 41.42 | 42.23 | 00:00:00 | | 2004-12-10 | 2,311,100 | 43.41 | 43.41 | 41.62 | 42.07 | 00:00:00 | | 2004-12-13 | 2,156,700 | 42.09 | 42.40 | 41.77 | 42.33 | 00:00:00 | | 2004-12-14 | 2,712,800 | 42.10 | 42.36 | 41.80 | 42.03 | 00:00:00 | | 2004-12-15 | 2,482,000 | 41.95 | 42.27 | 41.81 | 42.16 | 00:00:00 | | 2004-12-16 | 2,365,300 | 41.97 | 42.14 | 41.86 | 41.90 | 00:00:00 | | 2004-12-17 | 5,914,100 | 41.50 | 42.02 | 41.40 | 41.75 | 00:00:00 | | 2004-12-20 | 2,827,400 | 41.83 | 42.16 | 41.78 | 41.78 | 00:00:00 | | 2004-12-21 | 2,754,300 | 41.95 | 42.34 | 41.85 | 42.03 | 00:00:00 | | 2004-12-22 | 2,088,900 | 42.18 | 42.79 | 42.08 | 42.71 | 00:00:00 | | 2004-12-23 | 2,435,200 | 42.85 | 43.35 | 42.80 | 42.90 | 00:00:00 | | 2004-12-27 | 2,336,200 | 42.91 | 42.91 | 42.28 | 42.35 | 00:00:00 | | 2004-12-28 | 2,168,300 | 42.39 | 42.70 | 42.17 | 42.48 | 00:00:00 | | 2004-12-29 | 2,203,400 | 42.30 | 42.48 | 42.21 | 42.37 | 00:00:00 | | 2004-12-30 | 1,304,200 | 42.28 | 42.42 | 42.04 | 42.08 | 00:00:00 | | 2004-12-31 | 2,502,200 | 42.20 | 42.70 | 42.14 | 42.54 | 00:00:00 | | 2005-01-03 | 4,996,700 | 42.38 | 42.44 | 40.85 | 41.05 | 00:00:00 | | 2005-01-04 | 4,407,100 | 41.12 | 41.65 | 41.00 | 41.44 | 00:00:00 | | 2005-01-05 | 4,186,300 | 41.44 | 42.08 | 41.34 | 41.86 | 00:00:00 | | 2005-01-06 | 3,009,700 | 41.75 | 42.00 | 41.31 | 41.37 | 00:00:00 | | 2005-01-07 | 2,310,900 | 41.33 | 41.85 | 41.04 | 41.56 | 00:00:00 | | 2005-01-10 | 2,882,600 | 41.50 | 41.89 | 41.33 | 41.67 | 00:00:00 | | 2005-01-11 | 1,823,800 | 41.60 | 41.63 | 41.25 | 41.39 | 00:00:00 | | 2005-01-12 | 2,871,000 | 41.32 | 41.58 | 41.19 | 41.56 | 00:00:00 | | 2005-01-13 | 2,332,900 | 41.52 | 41.64 | 40.78 | 40.91 | 00:00:00 | | 2005-01-14 | 2,222,100 | 41.11 | 41.29 | 40.98 | 41.00 | 00:00:00 | | 2005-01-18 | 3,449,800 | 41.00 | 41.55 | 40.37 | 41.31 | 00:00:00 | | 2005-01-19 | 2,466,500 | 41.05 | 41.29 | 40.79 | 41.07 | 00:00:00 | | 2005-01-20 | 2,567,100 | 40.80 | 41.30 | 40.73 | 41.15 | 00:00:00 | | 2005-01-21 | 2,234,900 | 41.05 | 41.38 | 41.02 | 41.07 | 00:00:00 | | 2005-01-24 | 2,189,400 | 41.02 | 41.14 | 40.64 | 40.81 | 00:00:00 | | 2005-01-25 | 3,850,500 | 40.98 | 41.18 | 40.29 | 40.66 | 00:00:00 | | 2005-01-26 | 3,440,200 | 40.53 | 40.85 | 40.12 | 40.64 | 00:00:00 | | 2005-01-27 | 10,144,300 | 39.90 | 40.29 | 39.31 | 39.60 | 00:00:00 | | 2005-01-28 | 5,769,300 | 39.61 | 40.65 | 39.61 | 40.25 | 00:00:00 | | 2005-01-31 | 3,715,900 | 40.50 | 40.86 | 40.41 | 40.74 | 00:00:00 | | 2005-02-01 | 5,225,400 | 40.74 | 40.74 | 39.96 | 40.04 | 00:00:00 | | 2005-02-02 | 4,725,000 | 40.00 | 40.55 | 39.97 | 40.34 | 00:00:00 | | 2005-02-03 | 4,102,800 | 40.25 | 40.90 | 40.18 | 40.88 | 00:00:00 | | 2005-02-04 | 3,376,700 | 40.75 | 41.39 | 40.65 | 41.36 | 00:00:00 | | 2005-02-07 | 2,819,500 | 41.36 | 41.52 | 41.30 | 41.37 | 00:00:00 | | 2005-02-08 | 2,795,800 | 41.37 | 41.42 | 41.03 | 41.03 | 00:00:00 | | 2005-02-09 | 2,706,400 | 41.10 | 41.14 | 40.27 | 40.36 | 00:00:00 | | 2005-02-10 | 3,133,300 | 40.36 | 40.69 | 40.25 | 40.44 | 00:00:00 | | 2005-02-11 | 2,895,600 | 40.44 | 41.05 | 40.40 | 40.70 | 00:00:00 | | 2005-02-14 | 2,699,700 | 40.70 | 41.06 | 40.59 | 41.02 | 00:00:00 | | 2005-02-15 | 3,831,400 | 41.00 | 41.55 | 40.80 | 41.36 | 00:00:00 | | 2005-02-16 | 5,298,200 | 41.12 | 41.40 | 40.97 | 41.11 | 00:00:00 | | 2005-02-17 | 3,718,700 | 41.15 | 41.25 | 40.64 | 40.64 | 00:00:00 | | 2005-02-18 | 3,046,400 | 40.55 | 40.60 | 40.10 | 40.33 | 00:00:00 | | 2005-02-22 | 4,256,000 | 40.30 | 40.50 | 39.75 | 39.80 | 00:00:00 | | 2005-02-23 | 2,544,400 | 40.10 | 40.30 | 39.85 | 40.08 | 00:00:00 | | 2005-02-24 | 3,334,100 | 40.21 | 40.74 | 40.06 | 40.60 | 00:00:00 | | 2005-02-25 | 3,693,500 | 40.55 | 40.75 | 40.38 | 40.74 | 00:00:00 | | 2005-02-28 | 3,433,600 | 40.65 | 41.18 | 40.56 | 41.02 | 00:00:00 | | 2005-03-01 | 2,926,900 | 41.01 | 41.21 | 40.94 | 41.08 | 00:00:00 | | 2005-03-02 | 2,407,200 | 40.80 | 41.44 | 40.78 | 41.06 | 00:00:00 | | 2005-03-03 | 2,889,800 | 41.05 | 41.16 | 40.86 | 40.86 | 00:00:00 | | 2005-03-04 | 3,267,600 | 41.05 | 41.50 | 40.94 | 40.97 | 00:00:00 | | 2005-03-07 | 2,951,200 | 41.10 | 41.35 | 41.00 | 41.05 | 00:00:00 | | 2005-03-08 | 8,417,900 | 40.95 | 41.00 | 38.50 | 40.19 | 00:00:00 | | 2005-03-09 | 5,482,300 | 39.95 | 40.54 | 39.92 | 40.18 | 00:00:00 | | 2005-03-10 | 3,622,000 | 40.16 | 40.79 | 40.16 | 40.75 | 00:00:00 | | 2005-03-11 | 3,271,300 | 40.62 | 41.20 | 40.57 | 40.95 | 00:00:00 | | 2005-03-14 | 2,239,900 | 40.99 | 41.15 | 40.96 | 41.05 | 00:00:00 | | 2005-03-15 | 3,299,700 | 40.95 | 41.10 | 40.93 | 40.95 | 00:00:00 | | 2005-03-16 | 2,662,600 | 40.85 | 40.98 | 40.57 | 40.74 | 00:00:00 | | 2005-03-17 | 3,004,900 | 40.74 | 41.03 | 40.43 | 40.91 | 00:00:00 | | 2005-03-18 | 4,364,300 | 40.82 | 40.92 | 40.55 | 40.65 | 00:00:00 | | 2005-03-21 | 2,241,800 | 40.50 | 40.77 | 40.45 | 40.56 | 00:00:00 | | 2005-03-22 | 2,309,400 | 40.45 | 40.90 | 40.32 | 40.32 | 00:00:00 | | 2005-03-23 | 2,732,400 | 40.03 | 40.45 | 40.02 | 40.33 | 00:00:00 | | 2005-03-24 | 3,132,300 | 40.38 | 40.43 | 39.88 | 39.88 | 00:00:00 | | 2005-03-28 | 2,652,200 | 40.07 | 40.26 | 39.70 | 39.70 | 00:00:00 | | 2005-03-29 | 2,958,700 | 39.61 | 39.90 | 39.25 | 39.35 | 00:00:00 | | 2005-03-30 | 3,528,900 | 39.47 | 39.98 | 39.44 | 39.86 | 00:00:00 | | 2005-03-31 | 3,543,200 | 39.78 | 39.97 | 39.29 | 39.31 | 00:00:00 | | 2005-04-01 | 5,295,000 | 39.43 | 39.62 | 38.77 | 38.90 | 00:00:00 | | 2005-04-04 | 4,566,700 | 38.86 | 39.00 | 38.60 | 38.67 | 00:00:00 | | 2005-04-05 | 7,221,000 | 38.67 | 38.67 | 37.89 | 38.40 | 00:00:00 | | 2005-04-06 | 5,513,900 | 38.20 | 38.38 | 37.95 | 38.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
