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
2017-07-25	2,612,283	18.95	19.20	18.91	19.04	00:00:00
2017-07-26	3,682,971	19.04	19.15	18.83	19.04	00:00:00
2017-07-27	3,695,289	19.10	19.19	18.62	18.78	00:00:00
2017-07-28	2,274,133	18.70	18.73	18.50	18.50	00:00:00
2017-07-31	3,084,596	18.62	18.82	18.55	18.66	00:00:00
2017-08-01	3,094,964	18.77	18.91	18.62	18.66	00:00:00
2017-08-02	3,139,838	18.69	18.74	18.12	18.31	00:00:00
2017-08-03	2,329,272	18.30	18.36	18.13	18.26	00:00:00
2017-08-04	3,094,964	18.31	18.60	18.25	18.58	00:00:00
2017-08-07	8,846,115	18.44	18.55	17.91	18.18	00:00:00
2017-08-08	3,148,929	18.33	18.44	17.99	18.05	00:00:00
2017-08-09	2,812,237	17.95	18.11	17.79	17.95	00:00:00
2017-08-10	4,727,954	17.89	17.96	17.49	17.52	00:00:00
2017-08-11	4,888,497	17.45	17.73	17.38	17.47	00:00:00
2017-08-14	5,285,093	17.67	17.86	17.65	17.67	00:00:00
2017-08-15	2,058,620	17.73	17.91	17.61	17.89	00:00:00
2017-08-16	2,360,731	17.92	18.18	17.85	18.03	00:00:00
2017-08-17	1,845,744	17.99	18.01	17.54	17.57	00:00:00
2017-08-18	3,495,403	17.65	17.96	17.57	17.81	00:00:00
2017-08-21	3,015,494	17.75	17.79	17.57	17.69	00:00:00
2017-08-22	2,121,101	17.74	18.00	17.69	17.96	00:00:00
2017-08-23	2,269,908	18.00	18.25	17.78	18.14	00:00:00
2017-08-24	1,171,200	18.18	18.27	18.05	18.16	00:00:00
2017-08-25	2,115,187	18.29	18.33	18.07	18.16	00:00:00
2017-08-28	1,418,083	18.19	18.33	18.11	18.31	00:00:00
2017-08-29	1,381,417	18.22	18.31	18.12	18.17	00:00:00
2017-08-30	1,205,725	18.17	18.34	18.11	18.34	00:00:00
2017-08-31	1,464,126	18.40	18.50	18.35	18.41	00:00:00
2017-09-01	1,571,655	18.47	18.55	18.37	18.54	00:00:00
2017-09-05	2,929,822	18.48	18.56	18.01	18.08	00:00:00
2017-09-06	3,179,720	18.16	18.29	17.92	18.21	00:00:00
2017-09-07	4,202,299	18.24	18.60	18.11	18.46	00:00:00
2017-09-08	2,018,244	18.46	18.56	18.36	18.49	00:00:00
2017-09-11	3,267,807	18.68	18.97	18.62	18.85	00:00:00
2017-09-12	7,657,320	18.34	18.47	17.93	18.38	00:00:00
2017-09-13	6,221,777	18.96	18.96	18.32	18.41	00:00:00
2017-09-14	56,391,310	17.88	18.12	17.75	17.81	00:00:00
2017-09-15	20,359,060	17.87	18.21	17.60	17.96	00:00:00
2017-09-18	17,362,112	18.00	18.19	17.75	18.15	00:00:00
2017-09-19	7,060,365	18.15	18.29	18.00	18.25	00:00:00
2017-09-20	5,683,669	18.20	18.38	18.13	18.33	00:00:00
2017-09-21	5,881,824	18.30	18.46	18.10	18.31	00:00:00
2017-09-22	10,778,204	18.31	18.31	18.03	18.18	00:00:00
2017-09-25	6,257,865	18.20	18.20	17.91	18.02	00:00:00
2017-09-26	8,100,036	18.08	18.14	17.78	17.80	00:00:00
2017-09-27	10,986,053	17.94	17.99	17.54	17.55	00:00:00
2017-09-28	5,674,258	17.56	17.92	17.55	17.88	00:00:00
2017-09-29	3,941,341	17.90	18.14	17.78	18.04	00:00:00
2017-10-02	4,404,888	18.13	18.19	17.90	17.96	00:00:00
2017-10-03	5,281,841	17.91	18.01	17.79	17.92	00:00:00
2017-10-04	4,136,314	17.92	17.96	17.71	17.74	00:00:00
2017-10-05	5,893,276	17.77	18.01	17.66	17.94	00:00:00
2017-10-06	4,859,126	17.96	18.15	17.87	18.07	00:00:00
2017-10-09	5,609,498	18.06	18.16	17.93	17.98	00:00:00
2017-10-10	5,119,020	18.00	18.05	17.85	18.00	00:00:00
2017-10-11	7,460,515	17.90	17.95	17.68	17.83	00:00:00
2017-10-12	7,799,216	17.80	17.90	17.54	17.54	00:00:00
2017-10-13	6,959,724	17.58	17.84	17.52	17.62	00:00:00
2017-10-16	6,862,818	17.75	18.01	17.63	18.01	00:00:00
2017-10-17	6,052,124	18.03	18.17	17.89	18.08	00:00:00
2017-10-18	8,239,177	18.19	18.32	18.08	18.24	00:00:00
2017-10-19	8,105,446	18.14	18.52	17.95	18.45	00:00:00
2017-10-20	9,952,191	18.62	19.10	18.57	19.08	00:00:00
2017-10-23	5,065,716	19.12	19.23	18.89	18.91	00:00:00
2017-10-24	4,928,057	19.00	19.09	18.89	18.90	00:00:00
2017-10-25	4,574,225	18.93	19.09	18.56	18.78	00:00:00
2017-10-26	5,454,270	18.83	18.87	18.59	18.63	00:00:00
2017-10-27	6,060,170	18.70	18.99	18.58	18.97	00:00:00
2017-10-30	14,548,686	18.41	18.54	17.80	17.80	00:00:00
2017-10-31	9,973,479	17.76	17.86	17.40	17.81	00:00:00
2017-11-01	9,962,006	17.87	17.90	17.20	17.34	00:00:00
2017-11-02	5,403,131	17.37	17.44	17.05	17.06	00:00:00
2017-11-03	7,041,025	17.06	17.60	16.99	17.13	00:00:00
2017-11-06	6,689,456	17.12	17.42	17.12	17.38	00:00:00
2017-11-07	6,838,394	17.40	17.44	16.82	16.84	00:00:00
2017-12-14	5,758,621	16.56	16.63	16.25	16.26	00:00:00
2017-12-15	10,248,365	16.32	16.56	16.26	16.48	00:00:00
2017-12-18	8,530,415	16.58	16.62	16.25	16.26	00:00:00
2017-12-19	11,786,043	16.33	16.59	16.29	16.40	00:00:00
2017-12-20	3,828,045	16.52	16.58	16.15	16.17	00:00:00
2017-12-21	10,870,475	16.24	16.66	16.12	16.42	00:00:00
2017-12-22	5,088,395	16.40	16.76	16.33	16.62	00:00:00
2017-12-26	3,788,409	16.53	16.58	16.40	16.55	00:00:00
2017-12-27	3,678,098	16.60	16.75	16.50	16.63	00:00:00
2017-12-28	3,296,934	16.87	16.92	16.57	16.72	00:00:00
2017-12-29	4,781,473	16.73	16.84	16.55	16.71	00:00:00
2018-01-02	3,136,904	16.81	16.88	16.65	16.65	00:00:00
2018-01-03	6,040,720	16.65	16.85	16.48	16.62	00:00:00
2018-01-04	7,968,685	16.73	16.78	16.39	16.65	00:00:00
2018-01-05	8,201,937	16.69	17.44	16.66	17.40	00:00:00
2018-01-08	4,245,943	17.23	17.32	17.08	17.24	00:00:00
2018-01-09	5,817,160	17.35	17.37	17.08	17.27	00:00:00
2018-01-10	8,916,160	17.27	17.70	17.15	17.62	00:00:00
2018-01-11	10,463,009	17.61	17.89	17.61	17.86	00:00:00
2018-01-12	5,815,157	17.89	17.93	17.60	17.66	00:00:00
2018-01-16	5,985,639	17.83	17.96	17.44	17.47	00:00:00
2018-01-17	3,320,785	17.63	17.75	17.31	17.60	00:00:00
2018-01-18	10,391,415	18.00	18.05	17.56	17.56	00:00:00
2018-01-19	6,567,596	17.78	18.04	17.70	18.00	00:00:00
2018-01-22	7,170,745	17.73	18.23	17.67	18.22	00:00:00
2018-01-23	5,672,479	18.25	18.38	17.85	18.15	00:00:00
2018-01-24	5,992,127	18.20	18.44	18.12	18.17	00:00:00
2018-01-25	4,446,538	18.25	18.38	18.07	18.23	00:00:00
2018-01-26	3,098,250	18.28	18.50	18.17	18.47	00:00:00
2018-01-29	4,803,799	18.26	18.40	17.99	18.06	00:00:00
2018-01-30	4,317,484	17.86	17.92	17.62	17.71	00:00:00
2018-01-31	3,862,563	17.79	17.84	17.56	17.70	00:00:00
2018-02-01	7,845,418	17.60	17.76	17.44	17.66	00:00:00
2018-02-02	5,197,058	17.52	17.64	17.15	17.15	00:00:00
2018-02-05	10,798,396	16.77	17.30	16.29	16.30	00:00:00
2018-02-06	6,803,883	16.05	16.73	15.91	16.48	00:00:00
2018-02-07	8,976,248	16.48	17.00	16.40	16.58	00:00:00
2018-02-08	12,988,197	16.64	16.70	15.81	15.93	00:00:00
2018-02-09	15,932,384	16.08	16.10	15.11	15.83	00:00:00
2018-02-12	24,958,203	16.07	16.75	16.00	16.32	00:00:00
2018-02-13	15,273,405	16.15	16.27	15.42	15.50	00:00:00
2018-02-14	10,173,939	15.62	15.97	15.57	15.84	00:00:00
2018-02-15	9,008,535	15.96	15.96	15.63	15.84	00:00:00
2018-02-16	5,558,574	15.72	15.93	15.62	15.66	00:00:00
2018-02-20	4,538,634	15.59	15.94	15.53	15.82	00:00:00
2018-02-21	6,199,984	15.87	15.95	15.42	15.44	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 > >>