TR4DER - FDC [FDC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-10-06	1,200	18,000.00	18,000.00	17,800.00	17,800.00	00:00:00
2015-10-07	11,600	17,800.00	18,700.00	17,800.00	18,700.00	00:00:00
2015-10-19	3,436,900	16.15	16.15	15.76	15.81	00:00:00
2015-10-22	5,672,000	15.49	16.01	15.22	16.01	00:00:00
2015-10-23	7,086,100	16.15	16.47	16.01	16.26	00:00:00
2015-10-26	5,994,300	16.10	16.70	15.82	16.36	00:00:00
2015-10-29	1,899,300	15.44	15.90	15.42	15.71	00:00:00
2015-10-30	2,571,400	15.89	16.19	15.77	15.84	00:00:00
2015-11-05	5,831,400	16.10	16.63	16.01	16.31	00:00:00
2015-11-06	7,998,800	16.23	17.30	16.21	17.08	00:00:00
2015-11-09	4,339,300	17.60	17.64	16.74	17.46	00:00:00
2015-11-16	1,935,300	16.91	17.00	16.42	16.81	00:00:00
2015-11-23	2,506,100	16.33	16.68	16.25	16.49	00:00:00
2015-11-27	284,900	16.50	16.70	16.36	16.60	00:00:00
2015-12-07	1,678,400	17.11	17.45	17.08	17.25	00:00:00
2015-12-17	4,591,000	15.96	16.08	15.51	15.55	00:00:00
2015-12-18	20,613,200	15.58	16.02	15.34	15.52	00:00:00
2015-12-21	2,955,400	15.74	15.83	15.44	15.60	00:00:00
2015-12-28	1,075,600	16.48	16.60	16.20	16.43	00:00:00
2015-12-31	2,504,300	16.34	16.41	16.02	16.02	00:00:00
2016-01-20	2,412,200	14.26	14.67	13.30	14.33	00:00:00
2016-01-21	2,602,200	14.34	14.42	13.74	13.89	00:00:00
2016-02-25	2,387,500	12.41	12.74	12.15	12.35	00:00:00
2016-02-26	4,345,000	12.41	12.99	12.34	12.92	00:00:00
2016-03-01	5,021,700	12.60	13.54	12.49	12.87	00:00:00
2016-03-02	3,395,600	12.95	13.10	12.51	12.74	00:00:00
2016-03-03	2,968,400	12.76	12.89	12.55	12.79	00:00:00
2016-03-04	4,124,800	12.79	13.74	12.71	13.59	00:00:00
2016-03-24	2,229,900	11.50	12.02	11.25	12.01	00:00:00
2016-04-08	3,232,800	12.37	12.90	12.17	12.40	00:00:00
2016-05-25	6,525,200	12.49	12.78	12.12	12.26	00:00:00
2016-05-26	3,749,000	12.63	12.70	12.33	12.43	00:00:00
2016-05-27	3,536,600	12.54	12.76	12.34	12.50	00:00:00
2016-06-16	4,697,500	11.62	11.81	11.35	11.78	00:00:00
2016-06-17	11,124,300	11.76	12.01	11.74	11.91	00:00:00
2016-07-05	4,240,800	10.93	11.00	10.69	10.75	00:00:00
2016-07-06	3,754,600	10.53	10.70	10.40	10.66	00:00:00
2016-07-19	3,103,500	12.02	12.16	11.99	12.00	00:00:00
2016-07-26	1,670,900	12.28	12.47	12.22	12.43	00:00:00
2016-07-27	2,415,000	12.47	12.47	11.92	12.20	00:00:00
2016-08-08	2,796,800	13.12	13.23	12.95	13.10	00:00:00
2016-08-23	1,293,500	13.39	13.50	13.23	13.41	00:00:00
2016-08-24	1,279,500	13.45	13.48	13.12	13.16	00:00:00
2016-10-10	4,280,700	13.40	13.76	13.31	13.38	00:00:00
2016-12-12	2,837,500	14.61	14.77	14.35	14.40	00:00:00
2016-12-28	2,196,600	14.88	14.88	14.66	14.72	00:00:00
2016-12-29	2,669,500	14.70	14.72	14.26	14.28	00:00:00
2017-01-03	2,953,500	14.75	14.88	14.45	14.88	00:00:00
2017-01-04	3,914,700	14.65	15.26	14.61	15.23	00:00:00
2017-01-05	7,778,500	14.91	15.54	14.89	15.03	00:00:00
2017-01-06	5,006,100	15.03	15.52	15.03	15.46	00:00:00
2017-01-09	5,718,300	15.39	15.92	15.39	15.45	00:00:00
2017-01-17	2,430,300	15.40	15.42	15.10	15.12	00:00:00
2017-01-31	1,677,800	15.33	15.46	15.26	15.34	00:00:00
2017-02-01	1,746,900	15.49	15.50	15.12	15.25	00:00:00
2017-02-02	1,612,500	15.20	15.31	15.16	15.25	00:00:00
2017-02-03	2,986,500	15.30	15.75	15.26	15.64	00:00:00
2017-02-07	2,497,900	15.44	15.61	15.43	15.50	00:00:00
2017-02-08	6,599,300	15.45	15.45	15.02	15.15	00:00:00
2017-02-13	10,861,700	16.07	16.63	15.76	16.14	00:00:00
2017-02-14	4,801,100	16.12	16.44	16.12	16.25	00:00:00
2017-02-15	3,466,300	16.20	16.45	16.01	16.20	00:00:00
2017-02-22	2,776,600	16.59	16.67	16.47	16.50	00:00:00
2017-02-23	3,472,400	16.50	16.52	16.23	16.32	00:00:00
2017-03-27	4,808,700	14.89	15.06	14.85	14.99	00:00:00
2017-04-03	2,143,100	15.53	15.61	15.17	15.22	00:00:00
2017-04-13	5,287,100	14.94	15.05	14.79	14.81	00:00:00
2017-04-27	2,070,200	15.59	15.71	15.40	15.63	00:00:00
2017-04-28	3,406,900	15.66	15.68	15.35	15.62	00:00:00
2017-05-11	2,823,200	16.52	16.66	16.33	16.39	00:00:00
2017-05-12	1,818,600	16.36	16.39	16.14	16.23	00:00:00
2017-05-15	3,159,117	16.22	16.48	16.22	16.42	00:00:00
2017-05-16	2,586,590	16.37	16.61	16.30	16.51	00:00:00
2017-05-17	3,671,993	16.17	16.34	16.17	16.24	00:00:00
2017-05-18	2,302,192	16.24	16.40	16.11	16.16	00:00:00
2017-05-19	2,114,646	16.31	16.48	16.28	16.34	00:00:00
2017-05-22	3,335,459	16.41	16.74	16.41	16.68	00:00:00
2017-05-23	3,094,765	16.67	16.80	16.53	16.61	00:00:00
2017-05-24	4,613,582	16.60	16.89	16.57	16.77	00:00:00
2017-05-25	4,070,055	16.83	16.98	16.67	16.67	00:00:00
2017-05-26	2,395,034	16.68	16.73	16.57	16.64	00:00:00
2017-05-30	4,741,118	16.57	16.88	16.57	16.82	00:00:00
2017-05-31	7,128,951	16.90	17.13	16.70	17.13	00:00:00
2017-06-01	12,204,384	17.25	17.96	17.17	17.79	00:00:00
2017-06-02	5,036,099	17.76	18.00	17.57	17.98	00:00:00
2017-06-05	5,190,458	17.93	18.25	17.85	18.20	00:00:00
2017-06-06	5,137,011	18.18	18.40	18.08	18.24	00:00:00
2017-06-07	2,691,332	18.24	18.39	18.17	18.31	00:00:00
2017-06-08	3,089,695	18.31	18.54	18.30	18.43	00:00:00
2017-06-09	6,608,021	18.46	19.01	18.25	18.62	00:00:00
2017-06-12	6,825,043	18.56	18.70	18.16	18.25	00:00:00
2017-06-13	3,412,037	18.46	18.68	18.42	18.66	00:00:00
2017-06-14	4,907,681	18.70	18.71	18.09	18.11	00:00:00
2017-06-15	6,114,055	17.99	18.53	17.69	18.37	00:00:00
2017-06-16	5,896,306	18.38	18.41	17.94	18.12	00:00:00
2017-06-19	3,137,428	18.24	18.44	18.14	18.44	00:00:00
2017-06-20	3,116,966	18.41	18.54	18.28	18.28	00:00:00
2017-06-21	2,114,235	18.39	18.44	18.22	18.32	00:00:00
2017-06-22	2,982,226	18.36	18.77	18.28	18.57	00:00:00
2017-06-23	6,866,545	18.60	18.89	18.46	18.65	00:00:00
2017-06-26	2,899,159	18.65	18.90	18.54	18.71	00:00:00
2017-06-27	3,392,709	18.76	18.86	18.48	18.53	00:00:00
2017-06-28	4,758,118	18.07	18.56	17.83	18.52	00:00:00
2017-06-29	3,791,155	18.55	18.72	18.25	18.42	00:00:00
2017-06-30	3,139,083	18.54	18.57	18.20	18.20	00:00:00
2017-07-03	1,252,186	18.26	18.33	17.97	18.07	00:00:00
2017-07-05	2,237,730	18.12	18.53	18.12	18.40	00:00:00
2017-07-06	1,773,101	18.26	18.35	17.92	17.93	00:00:00
2017-07-07	3,301,797	18.03	18.30	17.99	18.24	00:00:00
2017-07-10	2,546,581	18.25	18.30	17.98	18.28	00:00:00
2017-07-11	1,600,492	18.26	18.35	18.18	18.30	00:00:00
2017-07-12	1,992,479	18.40	18.62	18.36	18.54	00:00:00
2017-07-13	1,802,984	18.64	18.71	18.43	18.55	00:00:00
2017-07-14	1,242,639	18.55	18.66	18.39	18.41	00:00:00
2017-07-17	5,647,227	18.50	18.62	17.95	18.51	00:00:00
2017-07-18	1,861,277	18.50	18.56	18.30	18.45	00:00:00
2017-07-19	2,701,042	18.48	18.83	18.41	18.70	00:00:00
2017-07-20	3,713,574	18.71	18.81	18.53	18.54	00:00:00
2017-07-21	2,533,499	18.52	18.70	18.49	18.57	00:00:00
2017-07-24	5,048,327	18.59	18.99	18.48	18.79	00:00:00
2017-07-25	2,612,283	18.95	19.20	18.91	19.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>