|
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 | 2007-03-06 | 5,355,600 | 24.70 | 24.99 | 24.56 | 24.87 | 00:00:00 | 2007-03-07 | 4,022,000 | 24.76 | 24.91 | 24.53 | 24.59 | 00:00:00 | 2007-03-08 | 5,975,900 | 24.88 | 25.43 | 24.76 | 25.03 | 00:00:00 | 2007-03-09 | 4,276,400 | 25.30 | 25.30 | 24.60 | 24.80 | 00:00:00 | 2007-03-12 | 3,151,700 | 24.71 | 24.84 | 24.59 | 24.71 | 00:00:00 | 2007-03-13 | 3,647,600 | 24.50 | 24.97 | 24.36 | 24.38 | 00:00:00 | 2007-03-14 | 4,135,000 | 24.50 | 24.57 | 24.00 | 24.48 | 00:00:00 | 2007-03-15 | 2,663,800 | 24.49 | 24.79 | 24.40 | 24.57 | 00:00:00 | 2007-03-16 | 5,977,300 | 24.69 | 24.79 | 24.55 | 24.67 | 00:00:00 | 2007-03-19 | 4,950,400 | 24.72 | 24.78 | 24.38 | 24.47 | 00:00:00 | 2007-03-20 | 7,582,900 | 24.82 | 25.31 | 24.53 | 25.19 | 00:00:00 | 2007-03-21 | 6,352,400 | 25.17 | 25.63 | 25.13 | 25.54 | 00:00:00 | 2007-03-22 | 7,079,200 | 25.46 | 25.93 | 24.71 | 25.84 | 00:00:00 | 2007-03-23 | 9,448,200 | 25.05 | 26.28 | 25.05 | 26.22 | 00:00:00 | 2007-03-26 | 13,404,300 | 26.29 | 26.59 | 25.91 | 26.50 | 00:00:00 | 2007-03-27 | 8,555,700 | 26.44 | 26.74 | 26.33 | 26.65 | 00:00:00 | 2007-03-28 | 12,946,900 | 26.56 | 27.22 | 26.50 | 26.83 | 00:00:00 | 2007-03-29 | 10,196,800 | 27.11 | 27.23 | 26.37 | 26.46 | 00:00:00 | 2007-03-30 | 8,518,800 | 26.59 | 26.91 | 26.25 | 26.90 | 00:00:00 | 2007-04-02 | 118,675,700 | 32.88 | 32.90 | 32.37 | 32.45 | 00:00:00 | 2007-04-03 | 47,910,900 | 32.50 | 32.55 | 32.33 | 32.33 | 00:00:00 | 2007-04-04 | 45,247,900 | 32.33 | 32.45 | 32.23 | 32.28 | 00:00:00 | 2007-04-05 | 26,057,100 | 32.26 | 32.39 | 32.25 | 32.29 | 00:00:00 | 2007-04-09 | 20,211,500 | 32.30 | 32.46 | 32.30 | 32.38 | 00:00:00 | 2007-04-10 | 33,583,200 | 32.38 | 32.42 | 32.37 | 32.40 | 00:00:00 | 2007-04-11 | 27,708,900 | 32.40 | 32.51 | 32.37 | 32.47 | 00:00:00 | 2007-04-12 | 11,053,300 | 32.44 | 32.73 | 32.43 | 32.68 | 00:00:00 | 2007-04-13 | 10,450,900 | 32.75 | 32.75 | 32.47 | 32.53 | 00:00:00 | 2007-04-16 | 14,053,500 | 32.59 | 32.61 | 32.45 | 32.47 | 00:00:00 | 2007-04-17 | 13,181,900 | 32.46 | 32.53 | 32.45 | 32.47 | 00:00:00 | 2007-04-18 | 13,580,300 | 32.46 | 32.52 | 32.38 | 32.49 | 00:00:00 | 2007-04-19 | 6,355,600 | 32.69 | 32.69 | 32.41 | 32.46 | 00:00:00 | 2007-04-20 | 17,126,100 | 32.75 | 32.75 | 32.49 | 32.57 | 00:00:00 | 2007-04-23 | 15,987,900 | 32.56 | 32.60 | 32.46 | 32.48 | 00:00:00 | 2007-04-24 | 12,568,500 | 32.50 | 32.52 | 32.46 | 32.50 | 00:00:00 | 2007-04-25 | 9,095,700 | 32.47 | 32.66 | 32.45 | 32.45 | 00:00:00 | 2007-04-26 | 7,512,500 | 32.46 | 32.50 | 32.45 | 32.45 | 00:00:00 | 2007-04-27 | 11,152,100 | 32.44 | 32.56 | 32.44 | 32.51 | 00:00:00 | 2007-04-30 | 15,826,500 | 32.49 | 32.52 | 32.37 | 32.40 | 00:00:00 | 2007-05-01 | 5,894,900 | 32.47 | 32.49 | 32.40 | 32.43 | 00:00:00 | 2007-05-02 | 8,829,900 | 32.45 | 32.62 | 32.44 | 32.50 | 00:00:00 | 2007-05-03 | 5,494,600 | 32.46 | 32.59 | 32.45 | 32.54 | 00:00:00 | 2007-05-04 | 9,247,000 | 32.54 | 32.63 | 32.50 | 32.51 | 00:00:00 | 2007-05-07 | 4,361,600 | 32.55 | 32.58 | 32.48 | 32.51 | 00:00:00 | 2007-05-08 | 3,628,500 | 32.51 | 32.55 | 32.48 | 32.53 | 00:00:00 | 2007-05-09 | 4,908,700 | 32.54 | 32.63 | 32.51 | 32.58 | 00:00:00 | 2007-05-10 | 6,458,800 | 32.53 | 32.59 | 32.50 | 32.50 | 00:00:00 | 2007-05-11 | 4,456,300 | 32.53 | 32.59 | 32.50 | 32.56 | 00:00:00 | 2007-05-14 | 2,807,300 | 32.56 | 32.60 | 32.54 | 32.57 | 00:00:00 | 2007-05-15 | 7,309,600 | 32.58 | 32.73 | 32.54 | 32.56 | 00:00:00 | 2007-05-16 | 7,343,000 | 32.58 | 32.65 | 32.55 | 32.60 | 00:00:00 | 2007-05-17 | 9,058,400 | 32.64 | 32.65 | 32.58 | 32.59 | 00:00:00 | 2007-05-18 | 23,299,100 | 32.60 | 32.63 | 32.55 | 32.58 | 00:00:00 | 2007-05-21 | 14,713,800 | 32.54 | 32.60 | 32.54 | 32.60 | 00:00:00 | 2007-05-22 | 16,458,100 | 32.60 | 32.70 | 32.56 | 32.59 | 00:00:00 | 2007-05-23 | 11,479,700 | 32.58 | 32.65 | 32.56 | 32.60 | 00:00:00 | 2007-05-24 | 11,917,400 | 32.60 | 32.66 | 32.59 | 32.62 | 00:00:00 | 2007-05-25 | 4,540,700 | 32.60 | 32.75 | 32.60 | 32.72 | 00:00:00 | 2007-05-29 | 5,508,900 | 32.74 | 32.97 | 32.60 | 32.67 | 00:00:00 | 2007-05-30 | 20,736,800 | 32.65 | 32.84 | 32.64 | 32.80 | 00:00:00 | 2007-05-31 | 12,035,300 | 32.77 | 32.84 | 32.70 | 32.70 | 00:00:00 | 2007-06-01 | 5,295,800 | 32.75 | 32.81 | 32.71 | 32.80 | 00:00:00 | 2007-06-04 | 3,880,500 | 32.82 | 32.87 | 32.81 | 32.86 | 00:00:00 | 2007-06-05 | 6,805,300 | 32.90 | 32.92 | 32.75 | 32.76 | 00:00:00 | 2007-06-06 | 9,536,100 | 32.75 | 32.83 | 32.75 | 32.75 | 00:00:00 | 2007-06-07 | 14,356,900 | 32.75 | 32.78 | 32.64 | 32.70 | 00:00:00 | 2007-06-08 | 10,978,200 | 32.70 | 32.74 | 32.64 | 32.71 | 00:00:00 | 2007-06-11 | 6,511,800 | 32.70 | 32.75 | 32.65 | 32.65 | 00:00:00 | 2007-06-12 | 19,709,900 | 32.55 | 32.59 | 32.44 | 32.50 | 00:00:00 | 2007-06-13 | 10,298,100 | 32.50 | 32.57 | 32.45 | 32.57 | 00:00:00 | 2007-06-14 | 6,910,800 | 32.54 | 32.63 | 32.48 | 32.54 | 00:00:00 | 2007-06-15 | 8,680,200 | 32.62 | 32.64 | 32.46 | 32.49 | 00:00:00 | 2007-06-18 | 9,591,100 | 32.50 | 32.80 | 32.50 | 32.72 | 00:00:00 | 2007-06-19 | 6,147,300 | 32.61 | 32.80 | 32.60 | 32.73 | 00:00:00 | 2007-06-20 | 6,303,400 | 32.65 | 32.85 | 32.62 | 32.62 | 00:00:00 | 2007-06-21 | 9,330,700 | 32.68 | 32.82 | 32.62 | 32.62 | 00:00:00 | 2007-06-22 | 24,570,300 | 32.58 | 32.71 | 32.45 | 32.45 | 00:00:00 | 2007-06-25 | 27,365,900 | 32.40 | 32.50 | 31.63 | 31.88 | 00:00:00 | 2007-06-26 | 17,046,200 | 32.07 | 32.50 | 32.00 | 32.30 | 00:00:00 | 2007-06-27 | 21,215,800 | 32.01 | 32.64 | 31.96 | 32.61 | 00:00:00 | 2007-06-28 | 13,895,400 | 32.45 | 32.77 | 32.42 | 32.65 | 00:00:00 | 2007-06-29 | 8,769,800 | 32.70 | 32.76 | 32.56 | 32.67 | 00:00:00 | 2007-07-02 | 8,891,800 | 32.68 | 32.84 | 32.62 | 32.75 | 00:00:00 | 2007-07-03 | 3,491,800 | 32.73 | 32.81 | 32.69 | 32.81 | 00:00:00 | 2007-07-05 | 5,461,500 | 32.79 | 32.88 | 32.76 | 32.83 | 00:00:00 | 2007-07-06 | 3,630,000 | 32.85 | 32.99 | 32.83 | 32.90 | 00:00:00 | 2007-07-09 | 4,538,100 | 32.94 | 33.05 | 32.89 | 32.92 | 00:00:00 | 2007-07-10 | 14,411,000 | 32.85 | 33.02 | 32.68 | 32.70 | 00:00:00 | 2007-07-11 | 10,268,000 | 32.65 | 32.80 | 32.37 | 32.55 | 00:00:00 | 2007-07-12 | 6,391,100 | 32.69 | 32.72 | 32.42 | 32.54 | 00:00:00 | 2007-07-13 | 4,583,200 | 32.46 | 32.60 | 32.38 | 32.50 | 00:00:00 | 2007-07-16 | 5,658,100 | 32.46 | 32.68 | 32.35 | 32.55 | 00:00:00 | 2007-07-17 | 4,987,200 | 32.45 | 32.71 | 32.45 | 32.52 | 00:00:00 | 2007-07-18 | 5,764,800 | 32.50 | 32.55 | 32.32 | 32.41 | 00:00:00 | 2007-07-19 | 7,548,800 | 32.43 | 32.57 | 32.22 | 32.33 | 00:00:00 | 2007-07-20 | 10,789,200 | 32.50 | 32.52 | 32.23 | 32.35 | 00:00:00 | 2007-07-23 | 9,776,500 | 32.69 | 32.69 | 32.35 | 32.37 | 00:00:00 | 2007-07-24 | 18,608,700 | 32.63 | 32.63 | 32.10 | 32.15 | 00:00:00 | 2007-07-25 | 13,301,700 | 32.23 | 32.35 | 32.05 | 32.25 | 00:00:00 | 2007-07-26 | 24,277,600 | 32.43 | 32.43 | 31.68 | 31.92 | 00:00:00 | 2007-07-27 | 17,824,800 | 32.00 | 32.25 | 31.71 | 32.06 | 00:00:00 | 2007-07-30 | 10,149,100 | 32.13 | 32.28 | 31.72 | 32.13 | 00:00:00 | 2007-07-31 | 16,872,600 | 32.00 | 32.60 | 31.79 | 31.79 | 00:00:00 | 2007-08-01 | 12,596,800 | 31.87 | 32.24 | 31.80 | 32.06 | 00:00:00 | 2007-08-02 | 10,735,000 | 31.83 | 32.55 | 31.83 | 32.55 | 00:00:00 | 2007-08-03 | 9,616,900 | 32.44 | 32.55 | 32.06 | 32.11 | 00:00:00 | 2007-08-06 | 12,413,500 | 32.16 | 32.57 | 31.69 | 31.99 | 00:00:00 | 2007-08-07 | 19,336,100 | 31.78 | 31.97 | 31.57 | 31.73 | 00:00:00 | 2007-08-08 | 18,590,900 | 31.81 | 32.21 | 31.66 | 31.75 | 00:00:00 | 2007-08-09 | 18,118,000 | 31.70 | 31.70 | 30.80 | 31.01 | 00:00:00 | 2007-08-10 | 23,110,800 | 30.27 | 31.14 | 29.13 | 31.05 | 00:00:00 | 2007-08-13 | 9,421,700 | 31.31 | 31.55 | 30.89 | 30.90 | 00:00:00 | 2007-08-14 | 11,587,000 | 30.90 | 31.23 | 30.50 | 30.71 | 00:00:00 | 2007-08-15 | 17,485,800 | 30.78 | 31.57 | 30.42 | 31.07 | 00:00:00 | 2007-08-16 | 18,988,700 | 31.10 | 31.10 | 30.00 | 31.10 | 00:00:00 | 2007-08-17 | 10,590,900 | 31.44 | 31.70 | 30.78 | 31.48 | 00:00:00 | 2007-08-20 | 7,804,500 | 31.39 | 32.01 | 30.92 | 31.83 | 00:00:00 | 2007-08-21 | 21,344,700 | 32.00 | 32.77 | 31.90 | 32.72 | 00:00:00 | 2007-08-22 | 15,369,400 | 32.89 | 33.12 | 32.64 | 32.83 | 00:00:00 | 2007-08-23 | 5,516,300 | 32.82 | 32.92 | 32.64 | 32.71 | 00:00:00 | 2007-08-24 | 4,132,900 | 32.76 | 32.88 | 32.69 | 32.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|