|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-21 | 3,475,500 | 47.41 | 47.64 | 47.00 | 47.18 | 00:00:00 | 2006-03-22 | 2,614,000 | 46.22 | 47.80 | 46.22 | 47.48 | 00:00:00 | 2006-03-23 | 4,342,300 | 47.65 | 48.45 | 47.44 | 47.92 | 00:00:00 | 2006-03-24 | 2,218,000 | 47.69 | 47.92 | 47.27 | 47.32 | 00:00:00 | 2006-03-27 | 4,142,400 | 47.45 | 47.84 | 47.30 | 47.54 | 00:00:00 | 2006-03-28 | 2,535,300 | 47.55 | 47.77 | 47.08 | 47.22 | 00:00:00 | 2006-03-29 | 2,209,200 | 47.25 | 47.38 | 46.93 | 47.11 | 00:00:00 | 2006-03-30 | 2,469,900 | 46.82 | 46.99 | 46.42 | 46.53 | 00:00:00 | 2006-03-31 | 3,124,100 | 46.51 | 47.00 | 46.39 | 46.82 | 00:00:00 | 2006-04-03 | 3,379,900 | 47.50 | 47.98 | 47.20 | 47.50 | 00:00:00 | 2006-04-04 | 2,810,300 | 47.75 | 48.00 | 47.26 | 47.89 | 00:00:00 | 2006-04-05 | 3,476,800 | 47.85 | 48.23 | 47.46 | 47.98 | 00:00:00 | 2006-04-06 | 2,216,500 | 47.78 | 47.93 | 47.52 | 47.91 | 00:00:00 | 2006-04-07 | 3,916,100 | 47.91 | 48.77 | 47.91 | 48.51 | 00:00:00 | 2006-04-10 | 2,120,900 | 48.51 | 48.61 | 48.28 | 48.47 | 00:00:00 | 2006-04-11 | 2,491,600 | 48.36 | 48.37 | 47.45 | 47.62 | 00:00:00 | 2006-04-12 | 2,467,500 | 48.17 | 48.17 | 47.17 | 47.36 | 00:00:00 | 2006-04-13 | 2,227,300 | 47.26 | 47.87 | 47.13 | 47.85 | 00:00:00 | 2006-04-17 | 1,042,300 | 47.73 | 47.79 | 47.23 | 47.40 | 00:00:00 | 2006-04-18 | 3,172,500 | 47.60 | 47.73 | 47.28 | 47.56 | 00:00:00 | 2006-04-19 | 1,871,400 | 47.43 | 47.74 | 47.31 | 47.74 | 00:00:00 | 2006-04-20 | 6,236,500 | 47.98 | 48.88 | 47.96 | 48.44 | 00:00:00 | 2006-04-21 | 5,400,500 | 48.05 | 48.76 | 47.28 | 48.00 | 00:00:00 | 2006-04-24 | 2,444,700 | 48.00 | 48.00 | 47.35 | 47.42 | 00:00:00 | 2006-04-25 | 2,883,600 | 47.32 | 47.58 | 47.11 | 47.51 | 00:00:00 | 2006-04-26 | 3,097,600 | 47.52 | 47.60 | 46.90 | 46.99 | 00:00:00 | 2006-04-27 | 1,848,600 | 47.01 | 47.60 | 46.83 | 47.38 | 00:00:00 | 2006-04-28 | 3,175,200 | 47.09 | 47.99 | 46.90 | 47.69 | 00:00:00 | 2006-05-01 | 2,085,800 | 47.69 | 47.85 | 47.16 | 47.16 | 00:00:00 | 2006-05-02 | 1,593,100 | 47.42 | 47.50 | 47.01 | 47.10 | 00:00:00 | 2006-05-03 | 2,721,000 | 47.10 | 47.25 | 46.73 | 47.06 | 00:00:00 | 2006-05-04 | 2,173,300 | 47.21 | 47.63 | 46.95 | 47.46 | 00:00:00 | 2006-05-05 | 3,475,300 | 47.69 | 48.16 | 47.55 | 47.98 | 00:00:00 | 2006-05-08 | 1,894,200 | 48.12 | 48.34 | 47.97 | 48.14 | 00:00:00 | 2006-05-09 | 1,175,700 | 48.00 | 48.00 | 47.59 | 47.71 | 00:00:00 | 2006-05-10 | 1,968,000 | 47.63 | 47.75 | 47.28 | 47.39 | 00:00:00 | 2006-05-11 | 3,474,300 | 47.40 | 47.54 | 46.24 | 46.45 | 00:00:00 | 2006-05-12 | 2,141,200 | 46.55 | 46.81 | 46.24 | 46.29 | 00:00:00 | 2006-05-15 | 2,857,700 | 46.25 | 46.38 | 45.61 | 45.81 | 00:00:00 | 2006-05-16 | 2,850,500 | 45.66 | 46.64 | 45.62 | 45.88 | 00:00:00 | 2006-05-17 | 4,238,600 | 45.48 | 46.44 | 45.42 | 46.12 | 00:00:00 | 2006-05-18 | 4,880,500 | 45.33 | 47.23 | 45.33 | 46.90 | 00:00:00 | 2006-05-19 | 4,344,200 | 47.12 | 47.49 | 46.62 | 46.97 | 00:00:00 | 2006-05-22 | 3,924,300 | 46.97 | 47.21 | 46.23 | 46.51 | 00:00:00 | 2006-05-23 | 2,429,700 | 46.66 | 47.04 | 46.10 | 46.15 | 00:00:00 | 2006-05-24 | 4,574,700 | 46.00 | 46.20 | 45.38 | 45.81 | 00:00:00 | 2006-05-25 | 3,025,900 | 45.94 | 46.60 | 45.64 | 46.60 | 00:00:00 | 2006-05-26 | 2,289,400 | 47.10 | 47.80 | 46.45 | 46.89 | 00:00:00 | 2006-05-30 | 1,958,400 | 46.52 | 46.58 | 45.82 | 45.85 | 00:00:00 | 2006-05-31 | 2,102,900 | 46.08 | 46.40 | 45.68 | 46.11 | 00:00:00 | 2006-06-01 | 2,536,900 | 46.30 | 47.11 | 46.12 | 47.07 | 00:00:00 | 2006-06-02 | 1,917,300 | 46.82 | 47.06 | 46.65 | 46.92 | 00:00:00 | 2006-06-05 | 1,923,600 | 46.74 | 47.20 | 46.34 | 46.44 | 00:00:00 | 2006-06-06 | 1,707,900 | 46.60 | 46.79 | 46.19 | 46.63 | 00:00:00 | 2006-06-07 | 3,246,600 | 46.87 | 47.13 | 46.00 | 46.00 | 00:00:00 | 2006-06-08 | 5,374,800 | 45.00 | 46.41 | 45.00 | 45.65 | 00:00:00 | 2006-06-09 | 3,620,600 | 44.76 | 46.25 | 44.76 | 46.09 | 00:00:00 | 2006-06-12 | 2,494,500 | 46.20 | 46.20 | 45.42 | 45.42 | 00:00:00 | 2006-06-13 | 3,581,800 | 45.42 | 45.60 | 44.26 | 44.30 | 00:00:00 | 2006-06-14 | 3,331,500 | 44.50 | 45.10 | 44.35 | 45.00 | 00:00:00 | 2006-06-15 | 3,675,100 | 45.32 | 46.14 | 45.20 | 46.10 | 00:00:00 | 2006-06-16 | 2,709,300 | 45.98 | 46.57 | 45.95 | 46.02 | 00:00:00 | 2006-06-19 | 2,991,800 | 46.00 | 46.17 | 44.85 | 44.95 | 00:00:00 | 2006-06-20 | 3,152,400 | 45.00 | 45.18 | 44.54 | 44.63 | 00:00:00 | 2006-06-21 | 2,280,400 | 44.63 | 45.45 | 44.57 | 45.21 | 00:00:00 | 2006-06-22 | 3,274,900 | 45.12 | 45.20 | 44.32 | 44.62 | 00:00:00 | 2006-06-23 | 2,312,400 | 44.40 | 45.01 | 44.33 | 44.64 | 00:00:00 | 2006-06-26 | 1,988,700 | 44.83 | 44.89 | 44.49 | 44.60 | 00:00:00 | 2006-06-27 | 2,998,200 | 44.56 | 44.69 | 43.91 | 43.99 | 00:00:00 | 2006-06-28 | 2,160,700 | 44.24 | 44.40 | 44.08 | 44.21 | 00:00:00 | 2006-06-29 | 3,254,800 | 44.73 | 45.19 | 44.48 | 45.17 | 00:00:00 | 2006-06-30 | 2,719,400 | 45.42 | 45.42 | 44.95 | 45.04 | 00:00:00 | 2006-07-03 | 1,481,100 | 45.04 | 45.58 | 44.99 | 44.99 | 00:00:00 | 2006-07-05 | 2,796,000 | 44.55 | 45.04 | 44.25 | 44.59 | 00:00:00 | 2006-07-06 | 2,814,200 | 44.50 | 44.85 | 44.28 | 44.54 | 00:00:00 | 2006-07-07 | 1,617,500 | 44.57 | 44.80 | 44.21 | 44.38 | 00:00:00 | 2006-07-10 | 3,532,800 | 44.46 | 44.66 | 43.33 | 43.34 | 00:00:00 | 2006-07-11 | 4,351,900 | 44.28 | 44.28 | 43.38 | 43.63 | 00:00:00 | 2006-07-12 | 3,958,400 | 43.80 | 43.80 | 43.26 | 43.51 | 00:00:00 | 2006-07-13 | 2,674,900 | 43.60 | 43.62 | 42.60 | 42.83 | 00:00:00 | 2006-07-14 | 4,879,300 | 42.68 | 43.73 | 42.30 | 43.60 | 00:00:00 | 2006-07-17 | 1,921,200 | 43.50 | 43.60 | 43.00 | 43.29 | 00:00:00 | 2006-07-18 | 2,529,200 | 43.31 | 43.84 | 42.89 | 43.20 | 00:00:00 | 2006-07-19 | 2,836,200 | 43.28 | 44.06 | 43.06 | 43.98 | 00:00:00 | 2006-07-20 | 2,813,200 | 43.98 | 44.06 | 43.57 | 43.85 | 00:00:00 | 2006-07-21 | 10,964,600 | 43.13 | 43.16 | 39.50 | 41.76 | 00:00:00 | 2006-07-24 | 8,834,300 | 41.30 | 41.75 | 40.68 | 41.25 | 00:00:00 | 2006-07-25 | 5,522,600 | 41.07 | 41.94 | 40.95 | 41.71 | 00:00:00 | 2006-07-26 | 4,324,900 | 41.66 | 41.66 | 41.01 | 41.35 | 00:00:00 | 2006-07-27 | 4,708,900 | 41.70 | 41.90 | 40.40 | 40.49 | 00:00:00 | 2006-07-28 | 4,083,900 | 40.74 | 41.24 | 40.73 | 41.11 | 00:00:00 | 2006-07-31 | 3,152,300 | 40.86 | 41.05 | 40.77 | 40.85 | 00:00:00 | 2006-08-01 | 4,012,200 | 40.86 | 40.86 | 40.38 | 40.53 | 00:00:00 | 2006-08-02 | 3,948,900 | 40.45 | 41.16 | 40.45 | 40.77 | 00:00:00 | 2006-08-03 | 2,232,400 | 40.78 | 41.48 | 40.61 | 41.31 | 00:00:00 | 2006-08-04 | 2,054,600 | 41.26 | 41.65 | 40.65 | 40.78 | 00:00:00 | 2006-08-07 | 2,202,900 | 40.58 | 40.77 | 40.34 | 40.39 | 00:00:00 | 2006-08-08 | 3,769,600 | 40.43 | 40.52 | 39.90 | 39.99 | 00:00:00 | 2006-08-09 | 2,969,200 | 40.20 | 40.73 | 40.10 | 40.56 | 00:00:00 | 2006-08-10 | 2,311,700 | 40.40 | 40.52 | 40.07 | 40.38 | 00:00:00 | 2006-08-11 | 2,464,600 | 40.26 | 40.32 | 39.76 | 39.78 | 00:00:00 | 2006-08-14 | 4,646,300 | 40.17 | 40.20 | 39.87 | 40.03 | 00:00:00 | 2006-08-15 | 3,902,300 | 41.93 | 41.93 | 39.22 | 41.32 | 00:00:00 | 2006-08-16 | 4,048,700 | 41.57 | 41.69 | 41.38 | 41.54 | 00:00:00 | 2006-08-17 | 3,342,400 | 41.69 | 42.35 | 41.67 | 42.16 | 00:00:00 | 2006-08-18 | 2,181,800 | 42.20 | 42.40 | 41.99 | 42.40 | 00:00:00 | 2006-08-21 | 3,212,500 | 42.20 | 42.20 | 41.30 | 41.41 | 00:00:00 | 2006-08-22 | 2,761,600 | 41.42 | 41.64 | 41.09 | 41.18 | 00:00:00 | 2006-08-23 | 1,827,000 | 41.14 | 41.57 | 41.00 | 41.28 | 00:00:00 | 2006-08-24 | 2,080,900 | 41.28 | 41.56 | 40.95 | 41.10 | 00:00:00 | 2006-08-25 | 1,479,400 | 40.87 | 41.54 | 40.80 | 41.39 | 00:00:00 | 2006-08-28 | 2,051,400 | 41.46 | 41.99 | 41.32 | 41.86 | 00:00:00 | 2006-08-29 | 2,406,400 | 41.84 | 41.90 | 41.28 | 41.65 | 00:00:00 | 2006-08-30 | 3,432,700 | 41.86 | 42.78 | 41.80 | 42.76 | 00:00:00 | 2006-08-31 | 3,041,100 | 42.97 | 43.37 | 42.89 | 42.97 | 00:00:00 | 2006-09-01 | 2,533,800 | 43.30 | 43.69 | 43.24 | 43.56 | 00:00:00 | 2006-09-05 | 3,265,700 | 43.52 | 43.65 | 42.79 | 43.03 | 00:00:00 | 2006-09-06 | 3,938,600 | 43.00 | 43.03 | 41.94 | 42.00 | 00:00:00 | 2006-09-07 | 2,662,300 | 42.00 | 42.58 | 41.70 | 42.45 | 00:00:00 | 2006-09-08 | 2,557,100 | 42.70 | 43.29 | 42.54 | 43.25 | 00:00:00 | 2006-09-11 | 5,921,600 | 43.50 | 44.51 | 43.50 | 44.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|