|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-27 | 2,133,100 | 40.55 | 40.64 | 40.14 | 40.43 | 00:00:00 | | 2005-09-28 | 2,525,200 | 40.43 | 40.88 | 40.39 | 40.53 | 00:00:00 | | 2005-09-29 | 3,079,700 | 40.32 | 40.55 | 39.91 | 40.37 | 00:00:00 | | 2005-09-30 | 3,917,100 | 40.05 | 40.34 | 39.76 | 40.00 | 00:00:00 | | 2005-10-03 | 3,757,900 | 39.83 | 40.00 | 39.45 | 39.59 | 00:00:00 | | 2005-10-04 | 3,506,000 | 39.56 | 39.65 | 39.12 | 39.18 | 00:00:00 | | 2005-10-05 | 3,260,000 | 39.03 | 39.18 | 38.61 | 38.78 | 00:00:00 | | 2005-10-06 | 6,770,100 | 40.20 | 40.91 | 39.28 | 39.55 | 00:00:00 | | 2005-10-07 | 4,045,400 | 39.73 | 40.01 | 39.43 | 39.80 | 00:00:00 | | 2005-10-10 | 3,704,900 | 40.00 | 40.28 | 39.88 | 40.15 | 00:00:00 | | 2005-10-11 | 2,230,100 | 40.15 | 40.25 | 39.34 | 39.65 | 00:00:00 | | 2005-10-12 | 2,847,500 | 39.63 | 40.29 | 39.18 | 39.36 | 00:00:00 | | 2005-10-13 | 2,858,500 | 38.75 | 39.50 | 38.60 | 38.84 | 00:00:00 | | 2005-10-14 | 6,075,300 | 40.25 | 40.35 | 38.99 | 40.21 | 00:00:00 | | 2005-10-17 | 2,341,700 | 39.72 | 39.97 | 39.43 | 39.75 | 00:00:00 | | 2005-10-18 | 2,357,500 | 39.80 | 40.16 | 39.80 | 39.92 | 00:00:00 | | 2005-10-19 | 3,630,200 | 39.82 | 40.87 | 39.73 | 40.82 | 00:00:00 | | 2005-10-20 | 3,592,800 | 40.87 | 41.00 | 40.11 | 40.50 | 00:00:00 | | 2005-10-21 | 3,608,300 | 40.87 | 40.98 | 40.29 | 40.41 | 00:00:00 | | 2005-10-24 | 4,178,000 | 40.58 | 40.94 | 40.15 | 40.43 | 00:00:00 | | 2005-10-25 | 3,738,200 | 40.45 | 40.59 | 40.00 | 40.41 | 00:00:00 | | 2005-10-26 | 4,326,600 | 40.41 | 40.70 | 40.26 | 40.34 | 00:00:00 | | 2005-10-27 | 3,081,500 | 40.14 | 40.25 | 39.60 | 39.98 | 00:00:00 | | 2005-10-28 | 3,608,000 | 40.03 | 40.52 | 40.03 | 40.31 | 00:00:00 | | 2005-10-31 | 2,914,600 | 40.51 | 40.75 | 40.38 | 40.45 | 00:00:00 | | 2005-11-01 | 2,978,100 | 40.50 | 40.59 | 40.27 | 40.30 | 00:00:00 | | 2005-11-02 | 4,546,700 | 40.15 | 40.93 | 40.15 | 40.89 | 00:00:00 | | 2005-11-03 | 3,377,400 | 41.00 | 41.40 | 40.95 | 41.16 | 00:00:00 | | 2005-11-04 | 2,128,900 | 41.25 | 41.55 | 41.19 | 41.45 | 00:00:00 | | 2005-11-07 | 3,450,000 | 41.50 | 42.30 | 41.48 | 42.03 | 00:00:00 | | 2005-11-08 | 3,546,500 | 41.85 | 42.59 | 41.75 | 42.44 | 00:00:00 | | 2005-11-09 | 15,825,800 | 41.75 | 42.89 | 40.40 | 40.48 | 00:00:00 | | 2005-11-10 | 4,746,000 | 40.49 | 40.87 | 40.45 | 40.65 | 00:00:00 | | 2005-11-11 | 3,019,700 | 40.65 | 40.81 | 40.14 | 40.20 | 00:00:00 | | 2005-11-14 | 2,640,400 | 40.20 | 40.52 | 40.05 | 40.45 | 00:00:00 | | 2005-11-15 | 4,813,800 | 40.45 | 41.45 | 40.45 | 41.30 | 00:00:00 | | 2005-11-16 | 3,364,700 | 41.30 | 41.60 | 41.03 | 41.36 | 00:00:00 | | 2005-11-17 | 2,509,200 | 41.36 | 42.08 | 41.21 | 42.03 | 00:00:00 | | 2005-11-18 | 3,981,600 | 42.53 | 42.54 | 41.94 | 42.28 | 00:00:00 | | 2005-11-21 | 3,262,200 | 41.47 | 42.16 | 41.39 | 41.69 | 00:00:00 | | 2005-11-22 | 2,612,400 | 41.30 | 41.50 | 41.24 | 41.41 | 00:00:00 | | 2005-11-23 | 2,340,200 | 41.26 | 41.46 | 41.18 | 41.19 | 00:00:00 | | 2005-11-25 | 795,400 | 41.33 | 41.69 | 41.14 | 41.64 | 00:00:00 | | 2005-11-28 | 10,733,300 | 42.90 | 44.09 | 42.90 | 43.65 | 00:00:00 | | 2005-11-29 | 6,203,500 | 43.66 | 44.32 | 43.66 | 44.23 | 00:00:00 | | 2005-11-30 | 6,968,800 | 44.23 | 44.30 | 43.22 | 43.27 | 00:00:00 | | 2005-12-01 | 4,391,400 | 43.61 | 44.07 | 43.48 | 44.03 | 00:00:00 | | 2005-12-02 | 3,836,600 | 43.89 | 44.75 | 43.87 | 44.58 | 00:00:00 | | 2005-12-05 | 4,203,300 | 44.15 | 44.35 | 43.75 | 43.89 | 00:00:00 | | 2005-12-06 | 2,037,000 | 44.14 | 44.40 | 43.76 | 44.18 | 00:00:00 | | 2005-12-07 | 2,728,300 | 43.95 | 44.08 | 43.64 | 43.75 | 00:00:00 | | 2005-12-08 | 3,485,500 | 43.75 | 43.76 | 43.00 | 43.13 | 00:00:00 | | 2005-12-09 | 3,514,900 | 43.10 | 43.18 | 42.43 | 43.14 | 00:00:00 | | 2005-12-12 | 2,503,000 | 43.39 | 43.80 | 43.39 | 43.53 | 00:00:00 | | 2005-12-13 | 3,336,300 | 43.40 | 43.96 | 42.98 | 43.91 | 00:00:00 | | 2005-12-14 | 1,613,300 | 43.83 | 43.97 | 43.48 | 43.68 | 00:00:00 | | 2005-12-15 | 2,347,600 | 43.62 | 43.94 | 43.56 | 43.66 | 00:00:00 | | 2005-12-16 | 4,330,300 | 43.00 | 44.00 | 42.90 | 43.88 | 00:00:00 | | 2005-12-19 | 6,210,600 | 43.73 | 43.73 | 42.62 | 42.66 | 00:00:00 | | 2005-12-20 | 2,746,500 | 42.90 | 43.00 | 42.37 | 42.75 | 00:00:00 | | 2005-12-21 | 3,841,600 | 42.98 | 43.37 | 42.37 | 42.47 | 00:00:00 | | 2005-12-22 | 3,798,600 | 42.32 | 42.80 | 42.24 | 42.48 | 00:00:00 | | 2005-12-23 | 1,474,800 | 42.65 | 42.93 | 42.57 | 42.80 | 00:00:00 | | 2005-12-27 | 2,622,500 | 42.90 | 43.50 | 42.46 | 42.95 | 00:00:00 | | 2005-12-28 | 2,611,500 | 43.23 | 43.55 | 43.16 | 43.34 | 00:00:00 | | 2005-12-29 | 1,875,800 | 43.33 | 43.48 | 43.04 | 43.10 | 00:00:00 | | 2005-12-30 | 1,701,200 | 43.10 | 43.10 | 42.66 | 43.01 | 00:00:00 | | 2006-01-03 | 4,494,100 | 42.98 | 42.98 | 42.08 | 42.74 | 00:00:00 | | 2006-01-04 | 4,474,200 | 42.68 | 43.59 | 42.68 | 43.00 | 00:00:00 | | 2006-01-05 | 3,542,300 | 43.00 | 43.65 | 42.95 | 43.48 | 00:00:00 | | 2006-01-06 | 3,718,500 | 43.69 | 43.88 | 43.25 | 43.60 | 00:00:00 | | 2006-01-09 | 3,626,200 | 43.40 | 43.85 | 43.25 | 43.43 | 00:00:00 | | 2006-01-10 | 2,795,500 | 43.43 | 43.87 | 43.31 | 43.67 | 00:00:00 | | 2006-01-11 | 7,731,800 | 43.89 | 44.92 | 43.75 | 44.39 | 00:00:00 | | 2006-01-12 | 3,568,300 | 45.00 | 45.00 | 44.09 | 44.33 | 00:00:00 | | 2006-01-13 | 4,907,100 | 44.33 | 44.42 | 43.50 | 43.81 | 00:00:00 | | 2006-01-17 | 2,536,600 | 43.50 | 43.67 | 43.28 | 43.38 | 00:00:00 | | 2006-01-18 | 2,807,100 | 43.32 | 43.34 | 42.87 | 43.05 | 00:00:00 | | 2006-01-19 | 2,903,300 | 43.23 | 43.31 | 42.75 | 42.81 | 00:00:00 | | 2006-01-20 | 5,506,700 | 42.81 | 42.89 | 41.76 | 41.81 | 00:00:00 | | 2006-01-23 | 4,283,700 | 41.93 | 42.88 | 41.87 | 42.34 | 00:00:00 | | 2006-01-24 | 6,419,600 | 42.47 | 42.68 | 41.94 | 42.55 | 00:00:00 | | 2006-01-25 | 5,401,900 | 42.72 | 43.00 | 42.25 | 43.00 | 00:00:00 | | 2006-01-26 | 20,350,200 | 46.30 | 46.70 | 45.08 | 45.30 | 00:00:00 | | 2006-01-27 | 11,533,200 | 44.80 | 45.30 | 44.62 | 45.00 | 00:00:00 | | 2006-01-30 | 6,885,700 | 44.77 | 45.51 | 44.60 | 45.40 | 00:00:00 | | 2006-01-31 | 5,577,600 | 45.23 | 45.40 | 45.02 | 45.10 | 00:00:00 | | 2006-02-01 | 6,188,100 | 44.73 | 45.68 | 44.73 | 45.60 | 00:00:00 | | 2006-02-02 | 5,201,300 | 45.40 | 45.62 | 44.99 | 45.04 | 00:00:00 | | 2006-02-03 | 4,042,400 | 44.79 | 44.86 | 44.23 | 44.65 | 00:00:00 | | 2006-02-06 | 3,926,300 | 44.53 | 44.56 | 44.11 | 44.44 | 00:00:00 | | 2006-02-07 | 5,145,000 | 44.44 | 44.45 | 43.69 | 43.81 | 00:00:00 | | 2006-02-08 | 2,783,100 | 43.77 | 44.11 | 43.75 | 43.80 | 00:00:00 | | 2006-02-09 | 4,706,800 | 44.00 | 44.26 | 43.93 | 44.00 | 00:00:00 | | 2006-02-10 | 3,926,300 | 44.01 | 44.26 | 43.91 | 44.25 | 00:00:00 | | 2006-02-13 | 4,000,000 | 44.20 | 44.31 | 43.94 | 44.13 | 00:00:00 | | 2006-02-14 | 5,404,800 | 44.15 | 44.98 | 44.09 | 44.98 | 00:00:00 | | 2006-02-15 | 6,184,000 | 44.98 | 45.61 | 44.93 | 45.49 | 00:00:00 | | 2006-02-16 | 2,954,400 | 45.32 | 45.87 | 45.27 | 45.87 | 00:00:00 | | 2006-02-17 | 3,353,100 | 45.58 | 45.77 | 45.30 | 45.41 | 00:00:00 | | 2006-02-21 | 2,327,500 | 45.41 | 45.57 | 45.13 | 45.34 | 00:00:00 | | 2006-02-22 | 2,641,600 | 44.85 | 45.81 | 44.85 | 45.67 | 00:00:00 | | 2006-02-23 | 3,545,700 | 45.44 | 45.68 | 45.32 | 45.36 | 00:00:00 | | 2006-02-24 | 4,415,400 | 45.21 | 45.22 | 45.04 | 45.12 | 00:00:00 | | 2006-02-27 | 3,744,500 | 44.50 | 45.70 | 44.50 | 45.54 | 00:00:00 | | 2006-02-28 | 3,757,100 | 45.14 | 45.31 | 44.72 | 45.13 | 00:00:00 | | 2006-03-01 | 3,323,700 | 45.07 | 45.75 | 45.02 | 45.52 | 00:00:00 | | 2006-03-02 | 3,899,600 | 45.25 | 45.53 | 45.02 | 45.25 | 00:00:00 | | 2006-03-03 | 2,507,100 | 45.00 | 45.52 | 44.90 | 45.19 | 00:00:00 | | 2006-03-06 | 3,143,800 | 45.10 | 45.21 | 44.72 | 44.81 | 00:00:00 | | 2006-03-07 | 3,045,200 | 44.75 | 44.78 | 44.37 | 44.46 | 00:00:00 | | 2006-03-08 | 5,763,800 | 44.96 | 45.59 | 44.80 | 45.51 | 00:00:00 | | 2006-03-09 | 5,331,800 | 45.50 | 46.64 | 45.40 | 46.31 | 00:00:00 | | 2006-03-10 | 4,789,200 | 46.30 | 47.04 | 46.15 | 46.91 | 00:00:00 | | 2006-03-13 | 3,121,700 | 46.80 | 47.01 | 46.56 | 46.94 | 00:00:00 | | 2006-03-14 | 3,213,200 | 46.78 | 47.41 | 46.78 | 47.36 | 00:00:00 | | 2006-03-15 | 3,550,400 | 47.30 | 48.01 | 47.25 | 48.00 | 00:00:00 | | 2006-03-16 | 3,420,300 | 47.96 | 48.24 | 47.54 | 47.74 | 00:00:00 | | 2006-03-17 | 4,486,000 | 47.80 | 47.87 | 47.32 | 47.37 | 00:00:00 | | 2006-03-20 | 3,659,200 | 47.50 | 47.67 | 47.27 | 47.41 | 00:00:00 | | 2006-03-21 | 3,475,500 | 47.41 | 47.64 | 47.00 | 47.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
