|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,513,900 | 38.20 | 38.38 | 37.95 | 38.15 | 00:00:00 | | 2005-04-07 | 3,899,900 | 38.30 | 39.14 | 38.12 | 39.03 | 00:00:00 | | 2005-04-08 | 4,243,200 | 39.27 | 39.29 | 38.99 | 39.07 | 00:00:00 | | 2005-04-11 | 3,064,000 | 39.20 | 39.24 | 38.96 | 39.17 | 00:00:00 | | 2005-04-12 | 2,739,700 | 39.00 | 39.35 | 38.60 | 39.27 | 00:00:00 | | 2005-04-13 | 2,857,200 | 39.35 | 39.50 | 38.83 | 39.00 | 00:00:00 | | 2005-04-14 | 10,064,200 | 37.62 | 38.57 | 37.54 | 37.80 | 00:00:00 | | 2005-04-15 | 7,444,900 | 37.50 | 38.76 | 37.45 | 38.31 | 00:00:00 | | 2005-04-18 | 4,142,500 | 38.15 | 38.62 | 38.15 | 38.49 | 00:00:00 | | 2005-04-19 | 4,774,000 | 38.45 | 38.46 | 37.23 | 37.38 | 00:00:00 | | 2005-04-20 | 4,955,500 | 37.07 | 37.50 | 36.50 | 36.94 | 00:00:00 | | 2005-04-21 | 3,496,400 | 37.25 | 38.23 | 37.14 | 38.23 | 00:00:00 | | 2005-04-22 | 2,783,400 | 38.06 | 38.10 | 37.10 | 37.46 | 00:00:00 | | 2005-04-25 | 5,329,600 | 39.00 | 39.00 | 37.23 | 38.67 | 00:00:00 | | 2005-04-26 | 2,676,400 | 38.42 | 38.65 | 37.76 | 37.76 | 00:00:00 | | 2005-04-27 | 2,159,500 | 37.40 | 38.40 | 37.32 | 38.25 | 00:00:00 | | 2005-04-28 | 2,754,700 | 38.36 | 38.40 | 37.88 | 37.88 | 00:00:00 | | 2005-04-29 | 2,240,100 | 38.16 | 38.16 | 37.43 | 38.03 | 00:00:00 | | 2005-05-02 | 2,908,200 | 38.13 | 38.22 | 37.53 | 37.80 | 00:00:00 | | 2005-05-03 | 2,601,700 | 37.56 | 38.13 | 37.56 | 38.00 | 00:00:00 | | 2005-05-04 | 2,673,900 | 38.05 | 38.31 | 37.90 | 38.18 | 00:00:00 | | 2005-05-05 | 1,703,400 | 38.05 | 38.18 | 37.64 | 38.00 | 00:00:00 | | 2005-05-06 | 1,940,100 | 37.95 | 38.13 | 37.83 | 38.01 | 00:00:00 | | 2005-05-09 | 1,814,000 | 38.00 | 38.36 | 37.90 | 38.35 | 00:00:00 | | 2005-05-10 | 3,155,900 | 38.03 | 38.12 | 37.57 | 37.70 | 00:00:00 | | 2005-05-11 | 2,373,300 | 37.85 | 37.87 | 37.29 | 37.67 | 00:00:00 | | 2005-05-12 | 2,295,400 | 37.67 | 37.97 | 37.33 | 37.37 | 00:00:00 | | 2005-05-13 | 3,512,800 | 37.18 | 37.55 | 37.07 | 37.26 | 00:00:00 | | 2005-05-16 | 2,706,300 | 37.41 | 37.66 | 37.26 | 37.59 | 00:00:00 | | 2005-05-17 | 2,542,300 | 37.39 | 37.85 | 37.39 | 37.78 | 00:00:00 | | 2005-05-18 | 2,617,400 | 37.90 | 38.27 | 37.74 | 38.25 | 00:00:00 | | 2005-05-19 | 2,512,200 | 38.25 | 38.71 | 37.96 | 38.67 | 00:00:00 | | 2005-05-20 | 1,811,800 | 38.73 | 38.74 | 38.30 | 38.50 | 00:00:00 | | 2005-05-23 | 1,566,500 | 38.51 | 38.73 | 38.35 | 38.65 | 00:00:00 | | 2005-05-24 | 2,054,200 | 38.48 | 38.67 | 38.32 | 38.37 | 00:00:00 | | 2005-05-25 | 1,573,500 | 38.23 | 38.32 | 37.86 | 37.99 | 00:00:00 | | 2005-05-26 | 1,852,100 | 38.23 | 38.32 | 38.00 | 38.12 | 00:00:00 | | 2005-05-27 | 1,192,500 | 38.25 | 38.39 | 38.13 | 38.17 | 00:00:00 | | 2005-05-31 | 2,973,300 | 38.08 | 38.08 | 37.81 | 37.83 | 00:00:00 | | 2005-06-01 | 2,330,900 | 37.84 | 38.08 | 37.75 | 37.90 | 00:00:00 | | 2005-06-02 | 5,298,500 | 37.83 | 38.40 | 37.72 | 38.38 | 00:00:00 | | 2005-06-03 | 5,425,100 | 38.50 | 40.10 | 38.45 | 39.70 | 00:00:00 | | 2005-06-06 | 2,413,600 | 39.55 | 39.88 | 39.26 | 39.85 | 00:00:00 | | 2005-06-07 | 2,832,200 | 39.86 | 40.49 | 39.08 | 39.98 | 00:00:00 | | 2005-06-08 | 2,285,400 | 40.01 | 40.05 | 39.57 | 39.70 | 00:00:00 | | 2005-06-09 | 4,048,300 | 39.82 | 40.80 | 39.77 | 40.57 | 00:00:00 | | 2005-06-10 | 2,934,600 | 40.57 | 40.66 | 40.22 | 40.66 | 00:00:00 | | 2005-06-13 | 3,129,500 | 40.56 | 40.86 | 40.25 | 40.72 | 00:00:00 | | 2005-06-14 | 2,887,900 | 40.65 | 40.72 | 40.31 | 40.50 | 00:00:00 | | 2005-06-15 | 2,849,600 | 40.54 | 40.59 | 40.12 | 40.55 | 00:00:00 | | 2005-06-16 | 2,247,100 | 40.40 | 40.54 | 40.27 | 40.40 | 00:00:00 | | 2005-06-17 | 4,720,200 | 40.72 | 40.72 | 40.31 | 40.35 | 00:00:00 | | 2005-06-20 | 1,916,700 | 40.07 | 40.63 | 40.05 | 40.51 | 00:00:00 | | 2005-06-21 | 1,830,400 | 40.41 | 40.42 | 39.92 | 40.08 | 00:00:00 | | 2005-06-22 | 2,058,000 | 40.11 | 40.24 | 39.72 | 39.90 | 00:00:00 | | 2005-06-23 | 2,793,700 | 39.80 | 39.94 | 39.05 | 39.05 | 00:00:00 | | 2005-06-24 | 4,755,500 | 38.85 | 39.55 | 38.70 | 39.45 | 00:00:00 | | 2005-06-27 | 2,827,100 | 39.50 | 39.88 | 38.83 | 39.87 | 00:00:00 | | 2005-06-28 | 2,639,800 | 39.77 | 40.37 | 39.60 | 40.30 | 00:00:00 | | 2005-06-29 | 3,454,200 | 40.25 | 40.25 | 39.93 | 40.05 | 00:00:00 | | 2005-06-30 | 3,652,900 | 39.95 | 40.56 | 39.85 | 40.14 | 00:00:00 | | 2005-07-01 | 2,136,300 | 40.55 | 40.68 | 40.23 | 40.34 | 00:00:00 | | 2005-07-05 | 1,746,200 | 40.07 | 40.50 | 39.94 | 40.47 | 00:00:00 | | 2005-07-06 | 1,916,900 | 40.27 | 40.40 | 39.82 | 40.01 | 00:00:00 | | 2005-07-07 | 2,121,100 | 39.30 | 40.40 | 39.30 | 40.40 | 00:00:00 | | 2005-07-08 | 3,145,600 | 40.40 | 40.87 | 40.26 | 40.75 | 00:00:00 | | 2005-07-11 | 3,098,600 | 40.93 | 41.27 | 40.53 | 41.23 | 00:00:00 | | 2005-07-12 | 4,308,000 | 41.13 | 41.16 | 40.65 | 40.96 | 00:00:00 | | 2005-07-13 | 2,818,400 | 41.20 | 41.33 | 40.86 | 40.86 | 00:00:00 | | 2005-07-14 | 4,682,100 | 40.82 | 41.25 | 40.82 | 41.14 | 00:00:00 | | 2005-07-15 | 9,285,600 | 40.75 | 40.76 | 39.76 | 40.13 | 00:00:00 | | 2005-07-18 | 4,724,700 | 40.05 | 40.10 | 39.90 | 40.00 | 00:00:00 | | 2005-07-19 | 4,537,400 | 40.00 | 40.05 | 39.50 | 39.56 | 00:00:00 | | 2005-07-20 | 5,332,300 | 39.53 | 40.63 | 39.50 | 40.52 | 00:00:00 | | 2005-07-21 | 3,941,000 | 40.42 | 40.74 | 40.01 | 40.52 | 00:00:00 | | 2005-07-22 | 2,843,500 | 40.52 | 40.82 | 40.23 | 40.70 | 00:00:00 | | 2005-07-25 | 3,360,400 | 40.64 | 40.95 | 40.45 | 40.86 | 00:00:00 | | 2005-07-26 | 3,317,200 | 40.86 | 41.40 | 40.74 | 41.32 | 00:00:00 | | 2005-07-27 | 2,067,100 | 41.43 | 41.52 | 41.00 | 41.49 | 00:00:00 | | 2005-07-28 | 2,550,700 | 41.49 | 41.60 | 41.28 | 41.38 | 00:00:00 | | 2005-07-29 | 2,347,100 | 41.26 | 41.40 | 41.02 | 41.14 | 00:00:00 | | 2005-08-01 | 2,203,900 | 41.05 | 41.34 | 40.86 | 41.17 | 00:00:00 | | 2005-08-02 | 2,654,600 | 41.17 | 41.37 | 40.76 | 41.00 | 00:00:00 | | 2005-08-03 | 6,192,000 | 40.85 | 42.70 | 40.71 | 42.48 | 00:00:00 | | 2005-08-04 | 5,552,800 | 42.25 | 43.06 | 42.23 | 42.70 | 00:00:00 | | 2005-08-08 | 1,970,300 | 42.50 | 42.59 | 42.06 | 42.13 | 00:00:00 | | 2005-08-09 | 1,881,800 | 42.35 | 42.55 | 42.14 | 42.32 | 00:00:00 | | 2005-08-10 | 4,075,900 | 42.35 | 42.50 | 41.48 | 41.54 | 00:00:00 | | 2005-08-11 | 2,710,600 | 41.73 | 42.20 | 41.68 | 42.11 | 00:00:00 | | 2005-08-12 | 2,013,200 | 42.11 | 42.25 | 41.68 | 41.95 | 00:00:00 | | 2005-08-15 | 2,887,800 | 41.88 | 41.88 | 41.58 | 41.74 | 00:00:00 | | 2005-08-16 | 1,794,000 | 41.65 | 41.91 | 41.52 | 41.71 | 00:00:00 | | 2005-08-17 | 5,529,800 | 41.62 | 43.22 | 41.45 | 42.93 | 00:00:00 | | 2005-08-18 | 3,433,900 | 42.93 | 42.94 | 42.33 | 42.57 | 00:00:00 | | 2005-08-19 | 2,168,100 | 42.57 | 42.75 | 42.40 | 42.53 | 00:00:00 | | 2005-08-22 | 2,408,700 | 42.56 | 42.99 | 42.48 | 42.77 | 00:00:00 | | 2005-08-23 | 2,406,000 | 42.70 | 42.82 | 42.02 | 42.60 | 00:00:00 | | 2005-08-24 | 2,751,900 | 42.45 | 42.90 | 41.81 | 41.94 | 00:00:00 | | 2005-08-25 | 1,978,400 | 41.84 | 42.22 | 41.65 | 41.96 | 00:00:00 | | 2005-08-26 | 1,839,600 | 42.20 | 42.33 | 41.69 | 41.94 | 00:00:00 | | 2005-08-29 | 1,991,000 | 41.65 | 42.37 | 41.50 | 41.96 | 00:00:00 | | 2005-08-30 | 2,631,500 | 41.61 | 41.77 | 41.23 | 41.47 | 00:00:00 | | 2005-08-31 | 3,785,300 | 41.62 | 41.92 | 41.11 | 41.55 | 00:00:00 | | 2005-09-01 | 3,061,700 | 41.42 | 42.03 | 41.16 | 41.89 | 00:00:00 | | 2005-09-02 | 1,800,100 | 42.07 | 42.23 | 41.63 | 41.94 | 00:00:00 | | 2005-09-06 | 1,942,200 | 41.98 | 42.42 | 41.95 | 42.41 | 00:00:00 | | 2005-09-07 | 1,832,600 | 42.27 | 42.67 | 42.27 | 42.50 | 00:00:00 | | 2005-09-08 | 1,666,300 | 42.90 | 42.90 | 42.11 | 42.15 | 00:00:00 | | 2005-09-09 | 1,870,900 | 42.15 | 42.72 | 42.03 | 42.38 | 00:00:00 | | 2005-09-12 | 1,754,100 | 42.23 | 42.69 | 42.23 | 42.33 | 00:00:00 | | 2005-09-13 | 2,981,600 | 42.30 | 43.10 | 42.07 | 42.72 | 00:00:00 | | 2005-09-14 | 2,613,100 | 42.72 | 43.02 | 42.14 | 42.33 | 00:00:00 | | 2005-09-15 | 3,564,100 | 42.45 | 42.46 | 41.46 | 41.56 | 00:00:00 | | 2005-09-16 | 5,659,900 | 41.44 | 42.68 | 41.25 | 42.42 | 00:00:00 | | 2005-09-19 | 2,470,900 | 42.13 | 42.50 | 41.64 | 41.77 | 00:00:00 | | 2005-09-20 | 2,151,600 | 41.76 | 42.09 | 41.47 | 41.50 | 00:00:00 | | 2005-09-21 | 3,820,500 | 41.18 | 41.35 | 40.51 | 40.71 | 00:00:00 | | 2005-09-22 | 5,204,800 | 40.60 | 40.80 | 39.76 | 39.94 | 00:00:00 | | 2005-09-23 | 4,372,700 | 40.10 | 40.77 | 40.00 | 40.63 | 00:00:00 | | 2005-09-26 | 3,166,200 | 40.70 | 40.73 | 40.34 | 40.41 | 00:00:00 | | 2005-09-27 | 2,133,100 | 40.55 | 40.64 | 40.14 | 40.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
