|
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 | 2006-09-11 | 5,921,600 | 43.50 | 44.51 | 43.50 | 44.10 | 00:00:00 | 2006-09-12 | 5,342,500 | 44.35 | 45.42 | 44.25 | 45.39 | 00:00:00 | 2006-09-13 | 4,823,600 | 45.27 | 45.50 | 44.74 | 45.08 | 00:00:00 | 2006-09-14 | 2,474,300 | 45.08 | 45.23 | 44.85 | 44.95 | 00:00:00 | 2006-09-15 | 5,397,300 | 44.95 | 45.11 | 44.52 | 44.65 | 00:00:00 | 2006-09-18 | 32,982,700 | 42.21 | 42.40 | 40.82 | 41.25 | 00:00:00 | 2006-09-19 | 10,368,000 | 41.22 | 41.58 | 40.47 | 40.92 | 00:00:00 | 2006-09-20 | 19,909,900 | 41.05 | 41.91 | 40.25 | 41.37 | 00:00:00 | 2006-09-21 | 10,527,300 | 41.45 | 41.58 | 40.41 | 40.41 | 00:00:00 | 2006-09-22 | 12,321,700 | 40.00 | 40.54 | 39.33 | 40.49 | 00:00:00 | 2006-09-25 | 6,661,600 | 40.49 | 40.66 | 40.05 | 40.53 | 00:00:00 | 2006-09-26 | 9,402,600 | 40.61 | 41.75 | 40.60 | 41.65 | 00:00:00 | 2006-09-27 | 5,975,900 | 41.47 | 42.17 | 41.43 | 41.94 | 00:00:00 | 2006-09-28 | 3,714,100 | 41.92 | 42.03 | 41.59 | 41.78 | 00:00:00 | 2006-09-29 | 6,027,000 | 41.53 | 42.04 | 41.40 | 42.00 | 00:00:00 | 2006-10-02 | 8,180,100 | 23.07 | 23.40 | 22.37 | 23.38 | 00:00:00 | 2006-10-03 | 14,377,500 | 23.32 | 23.32 | 22.65 | 22.70 | 00:00:00 | 2006-10-04 | 12,640,900 | 22.95 | 23.18 | 22.83 | 23.16 | 00:00:00 | 2006-10-05 | 8,893,500 | 22.80 | 23.15 | 22.80 | 23.10 | 00:00:00 | 2006-10-06 | 9,611,600 | 22.97 | 23.08 | 22.71 | 22.77 | 00:00:00 | 2006-10-09 | 9,433,600 | 22.67 | 22.97 | 22.63 | 22.95 | 00:00:00 | 2006-10-10 | 6,615,500 | 23.00 | 23.06 | 21.93 | 22.98 | 00:00:00 | 2006-10-11 | 8,611,900 | 22.90 | 22.94 | 22.71 | 22.75 | 00:00:00 | 2006-10-12 | 10,847,700 | 22.77 | 22.89 | 22.39 | 22.57 | 00:00:00 | 2006-10-13 | 7,913,500 | 22.63 | 22.65 | 22.46 | 22.48 | 00:00:00 | 2006-10-16 | 15,718,200 | 22.48 | 22.94 | 22.39 | 22.49 | 00:00:00 | 2006-10-17 | 8,650,200 | 22.46 | 22.49 | 22.32 | 22.38 | 00:00:00 | 2006-10-18 | 7,119,900 | 22.40 | 22.60 | 22.25 | 22.56 | 00:00:00 | 2006-10-19 | 5,732,300 | 22.53 | 22.73 | 22.49 | 22.67 | 00:00:00 | 2006-10-20 | 8,301,100 | 22.75 | 22.95 | 22.60 | 22.79 | 00:00:00 | 2006-10-23 | 9,718,700 | 22.77 | 23.20 | 22.60 | 22.95 | 00:00:00 | 2006-10-24 | 24,508,600 | 23.18 | 23.89 | 22.78 | 23.49 | 00:00:00 | 2006-10-25 | 15,747,100 | 23.84 | 24.54 | 23.75 | 24.48 | 00:00:00 | 2006-10-26 | 7,022,100 | 24.50 | 24.75 | 24.08 | 24.17 | 00:00:00 | 2006-10-27 | 5,690,900 | 24.10 | 24.54 | 23.96 | 24.21 | 00:00:00 | 2006-10-30 | 6,093,700 | 24.08 | 24.68 | 24.03 | 24.30 | 00:00:00 | 2006-10-31 | 4,845,800 | 24.35 | 24.57 | 24.15 | 24.25 | 00:00:00 | 2006-11-01 | 9,322,800 | 24.38 | 24.69 | 24.30 | 24.51 | 00:00:00 | 2006-11-02 | 6,144,600 | 24.40 | 24.49 | 24.08 | 24.18 | 00:00:00 | 2006-11-03 | 6,986,900 | 24.13 | 24.38 | 24.01 | 24.20 | 00:00:00 | 2006-11-06 | 11,478,200 | 24.23 | 24.41 | 24.04 | 24.21 | 00:00:00 | 2006-11-07 | 6,771,700 | 24.21 | 24.79 | 24.14 | 24.68 | 00:00:00 | 2006-11-08 | 5,375,300 | 24.68 | 25.03 | 24.58 | 24.83 | 00:00:00 | 2006-11-09 | 4,774,100 | 24.84 | 24.93 | 24.73 | 24.82 | 00:00:00 | 2006-11-10 | 4,130,100 | 24.90 | 24.93 | 24.71 | 24.90 | 00:00:00 | 2006-11-13 | 4,442,200 | 24.90 | 25.00 | 24.76 | 24.81 | 00:00:00 | 2006-11-14 | 8,951,700 | 24.66 | 24.80 | 24.44 | 24.76 | 00:00:00 | 2006-11-15 | 8,593,200 | 24.70 | 24.88 | 24.39 | 24.50 | 00:00:00 | 2006-11-16 | 5,287,700 | 24.70 | 24.79 | 24.56 | 24.64 | 00:00:00 | 2006-11-17 | 5,777,500 | 24.47 | 25.18 | 24.47 | 25.11 | 00:00:00 | 2006-11-20 | 4,093,100 | 24.97 | 25.15 | 24.82 | 24.91 | 00:00:00 | 2006-11-21 | 3,953,500 | 24.83 | 25.20 | 24.80 | 25.14 | 00:00:00 | 2006-11-22 | 4,489,000 | 25.15 | 25.34 | 25.14 | 25.23 | 00:00:00 | 2006-11-24 | 976,700 | 25.06 | 25.22 | 25.04 | 25.11 | 00:00:00 | 2006-11-27 | 5,773,700 | 25.04 | 25.39 | 24.50 | 24.72 | 00:00:00 | 2006-11-28 | 4,789,400 | 24.70 | 25.09 | 24.59 | 25.04 | 00:00:00 | 2006-11-29 | 8,499,100 | 25.02 | 25.47 | 24.85 | 25.42 | 00:00:00 | 2006-11-30 | 3,800,800 | 25.42 | 25.42 | 25.23 | 25.25 | 00:00:00 | 2006-12-01 | 10,268,700 | 25.05 | 25.22 | 24.35 | 24.37 | 00:00:00 | 2006-12-04 | 7,414,600 | 24.35 | 24.77 | 24.31 | 24.61 | 00:00:00 | 2006-12-05 | 4,009,400 | 24.61 | 24.89 | 24.46 | 24.79 | 00:00:00 | 2006-12-06 | 12,820,500 | 24.76 | 24.76 | 23.95 | 24.04 | 00:00:00 | 2006-12-07 | 12,388,500 | 24.54 | 25.38 | 24.27 | 25.32 | 00:00:00 | 2006-12-08 | 6,119,800 | 25.30 | 25.42 | 25.01 | 25.28 | 00:00:00 | 2006-12-11 | 5,044,600 | 25.13 | 25.37 | 24.90 | 25.25 | 00:00:00 | 2006-12-12 | 5,670,500 | 25.13 | 25.25 | 24.99 | 25.13 | 00:00:00 | 2006-12-13 | 6,733,900 | 25.25 | 25.34 | 25.13 | 25.27 | 00:00:00 | 2006-12-14 | 8,182,300 | 25.20 | 25.34 | 24.85 | 24.90 | 00:00:00 | 2006-12-15 | 10,229,700 | 24.88 | 25.12 | 24.51 | 24.68 | 00:00:00 | 2006-12-18 | 5,937,600 | 25.00 | 25.11 | 24.62 | 24.70 | 00:00:00 | 2006-12-19 | 10,042,600 | 24.71 | 25.10 | 24.57 | 24.81 | 00:00:00 | 2006-12-20 | 4,653,900 | 24.90 | 25.16 | 24.72 | 24.90 | 00:00:00 | 2006-12-21 | 25,038,900 | 23.60 | 24.95 | 23.29 | 24.93 | 00:00:00 | 2006-12-22 | 7,481,900 | 24.82 | 24.91 | 24.33 | 24.85 | 00:00:00 | 2006-12-26 | 4,569,000 | 24.85 | 25.35 | 24.84 | 25.30 | 00:00:00 | 2006-12-27 | 3,549,600 | 25.30 | 25.60 | 25.30 | 25.53 | 00:00:00 | 2006-12-28 | 2,737,800 | 25.50 | 25.53 | 25.24 | 25.43 | 00:00:00 | 2006-12-29 | 3,962,200 | 25.39 | 25.74 | 25.25 | 25.52 | 00:00:00 | 2007-01-03 | 6,724,600 | 25.74 | 26.00 | 25.26 | 25.35 | 00:00:00 | 2007-01-04 | 5,828,300 | 25.02 | 25.81 | 25.02 | 25.68 | 00:00:00 | 2007-01-05 | 5,172,800 | 25.69 | 25.69 | 25.25 | 25.46 | 00:00:00 | 2007-01-08 | 4,422,500 | 25.35 | 25.44 | 25.00 | 25.37 | 00:00:00 | 2007-01-09 | 6,658,300 | 25.37 | 25.86 | 25.34 | 25.83 | 00:00:00 | 2007-01-10 | 3,523,200 | 25.66 | 25.72 | 25.41 | 25.63 | 00:00:00 | 2007-01-11 | 3,181,200 | 25.70 | 25.99 | 25.46 | 25.94 | 00:00:00 | 2007-01-12 | 4,236,200 | 25.82 | 25.96 | 25.60 | 25.64 | 00:00:00 | 2007-01-16 | 6,302,600 | 25.88 | 25.96 | 25.70 | 25.83 | 00:00:00 | 2007-01-17 | 8,934,100 | 25.93 | 26.50 | 25.83 | 26.43 | 00:00:00 | 2007-01-18 | 6,652,600 | 26.44 | 26.44 | 25.84 | 25.88 | 00:00:00 | 2007-01-19 | 6,035,000 | 25.88 | 26.25 | 25.20 | 26.20 | 00:00:00 | 2007-01-22 | 5,533,500 | 26.16 | 26.24 | 25.88 | 25.95 | 00:00:00 | 2007-01-23 | 4,770,400 | 25.95 | 26.39 | 25.93 | 26.14 | 00:00:00 | 2007-01-24 | 5,678,500 | 26.11 | 26.35 | 25.92 | 26.10 | 00:00:00 | 2007-01-25 | 10,982,000 | 26.10 | 26.10 | 24.80 | 24.91 | 00:00:00 | 2007-01-26 | 9,549,300 | 24.90 | 25.08 | 24.65 | 24.78 | 00:00:00 | 2007-01-29 | 8,650,200 | 24.66 | 24.78 | 24.36 | 24.56 | 00:00:00 | 2007-01-30 | 5,655,600 | 24.54 | 24.97 | 24.34 | 24.88 | 00:00:00 | 2007-01-31 | 5,763,000 | 24.89 | 25.03 | 24.60 | 24.86 | 00:00:00 | 2007-02-01 | 4,875,500 | 24.81 | 25.00 | 24.67 | 24.76 | 00:00:00 | 2007-02-02 | 5,135,000 | 24.19 | 25.17 | 24.19 | 25.11 | 00:00:00 | 2007-02-05 | 3,489,900 | 25.07 | 25.17 | 24.84 | 24.95 | 00:00:00 | 2007-02-06 | 4,133,400 | 24.90 | 25.01 | 24.65 | 24.73 | 00:00:00 | 2007-02-07 | 4,641,300 | 24.81 | 24.89 | 24.68 | 24.81 | 00:00:00 | 2007-02-08 | 3,383,900 | 24.91 | 25.00 | 24.68 | 24.88 | 00:00:00 | 2007-02-09 | 3,516,500 | 24.89 | 24.93 | 24.53 | 24.76 | 00:00:00 | 2007-02-12 | 2,873,800 | 24.64 | 24.90 | 24.51 | 24.78 | 00:00:00 | 2007-02-13 | 3,075,200 | 24.90 | 25.17 | 24.81 | 25.14 | 00:00:00 | 2007-02-14 | 3,997,500 | 25.15 | 25.66 | 25.06 | 25.57 | 00:00:00 | 2007-02-15 | 2,836,900 | 25.52 | 25.65 | 25.46 | 25.62 | 00:00:00 | 2007-02-16 | 2,759,300 | 25.45 | 25.57 | 25.32 | 25.56 | 00:00:00 | 2007-02-20 | 5,186,700 | 25.64 | 25.64 | 25.31 | 25.60 | 00:00:00 | 2007-02-21 | 2,573,600 | 25.55 | 25.75 | 25.36 | 25.57 | 00:00:00 | 2007-02-22 | 2,920,400 | 25.50 | 25.65 | 25.40 | 25.51 | 00:00:00 | 2007-02-23 | 2,779,800 | 25.35 | 25.59 | 25.25 | 25.57 | 00:00:00 | 2007-02-26 | 4,027,700 | 25.67 | 25.91 | 25.43 | 25.90 | 00:00:00 | 2007-02-27 | 7,558,600 | 25.96 | 25.96 | 24.37 | 24.75 | 00:00:00 | 2007-02-28 | 8,860,500 | 25.00 | 25.56 | 24.81 | 25.53 | 00:00:00 | 2007-03-01 | 8,500,400 | 25.35 | 25.66 | 24.17 | 25.51 | 00:00:00 | 2007-03-02 | 4,626,700 | 25.26 | 25.36 | 24.69 | 24.72 | 00:00:00 | 2007-03-05 | 4,870,900 | 24.63 | 25.04 | 24.53 | 24.60 | 00:00:00 | 2007-03-06 | 5,355,600 | 24.70 | 24.99 | 24.56 | 24.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|