|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 1,701,200 | 49.63 | 50.25 | 49.13 | 49.13 | 00:00:00 | 2000-06-26 | 2,131,800 | 49.94 | 50.25 | 49.13 | 49.38 | 00:00:00 | 2000-06-27 | 2,708,000 | 50.25 | 50.69 | 49.44 | 49.69 | 00:00:00 | 2000-06-28 | 2,203,400 | 50.50 | 50.75 | 50.00 | 50.30 | 00:00:00 | 2000-06-29 | 2,547,600 | 49.94 | 51.81 | 49.50 | 51.06 | 00:00:00 | 2000-06-30 | 5,421,000 | 50.13 | 51.63 | 49.61 | 49.63 | 00:00:00 | 2000-07-03 | 851,600 | 49.88 | 50.56 | 49.88 | 50.50 | 00:00:00 | 2000-07-05 | 2,483,600 | 50.13 | 50.75 | 49.81 | 49.94 | 00:00:00 | 2000-07-06 | 1,280,800 | 50.13 | 50.63 | 49.88 | 50.00 | 00:00:00 | 2000-07-07 | 2,623,000 | 50.63 | 50.88 | 49.69 | 49.75 | 00:00:00 | 2000-07-10 | 4,697,200 | 49.94 | 49.94 | 47.13 | 47.19 | 00:00:00 | 2000-07-11 | 4,296,600 | 49.13 | 50.75 | 48.50 | 49.56 | 00:00:00 | 2000-07-12 | 4,358,200 | 49.75 | 51.00 | 47.31 | 51.00 | 00:00:00 | 2000-07-13 | 11,925,000 | 49.50 | 50.75 | 48.50 | 48.75 | 00:00:00 | 2000-07-14 | 5,949,600 | 49.00 | 49.00 | 47.63 | 48.38 | 00:00:00 | 2000-07-17 | 3,357,800 | 48.50 | 49.38 | 47.63 | 48.56 | 00:00:00 | 2000-07-18 | 3,137,000 | 49.50 | 49.63 | 48.63 | 49.06 | 00:00:00 | 2000-07-19 | 2,813,800 | 49.06 | 49.56 | 48.69 | 49.00 | 00:00:00 | 2000-07-20 | 2,452,800 | 49.63 | 49.94 | 48.88 | 49.00 | 00:00:00 | 2000-07-21 | 2,089,000 | 48.88 | 48.94 | 48.06 | 48.56 | 00:00:00 | 2000-07-24 | 1,611,800 | 48.19 | 48.50 | 47.56 | 47.69 | 00:00:00 | 2000-07-25 | 2,596,000 | 47.88 | 48.00 | 47.06 | 47.88 | 00:00:00 | 2000-07-26 | 3,736,400 | 48.00 | 48.25 | 45.75 | 46.25 | 00:00:00 | 2000-07-27 | 4,271,800 | 46.50 | 46.88 | 45.88 | 46.13 | 00:00:00 | 2000-07-28 | 2,836,800 | 46.13 | 46.13 | 45.00 | 45.63 | 00:00:00 | 2000-07-31 | 2,525,200 | 45.94 | 46.50 | 45.88 | 46.06 | 00:00:00 | 2000-08-01 | 1,884,600 | 46.13 | 46.81 | 45.75 | 46.31 | 00:00:00 | 2000-08-02 | 2,632,400 | 46.38 | 47.31 | 46.25 | 46.69 | 00:00:00 | 2000-08-03 | 2,162,200 | 46.56 | 47.75 | 46.50 | 47.44 | 00:00:00 | 2000-08-04 | 2,318,800 | 47.50 | 48.06 | 46.88 | 47.81 | 00:00:00 | 2000-08-07 | 2,371,400 | 48.06 | 49.50 | 47.94 | 49.44 | 00:00:00 | 2000-08-08 | 3,419,800 | 48.81 | 50.75 | 48.81 | 50.50 | 00:00:00 | 2000-08-09 | 2,679,200 | 50.31 | 50.56 | 48.44 | 48.63 | 00:00:00 | 2000-08-10 | 2,353,200 | 49.50 | 50.94 | 49.50 | 50.56 | 00:00:00 | 2000-08-11 | 1,636,400 | 50.44 | 51.00 | 50.19 | 51.00 | 00:00:00 | 2000-08-14 | 2,793,800 | 50.75 | 51.25 | 50.06 | 51.06 | 00:00:00 | 2000-08-15 | 3,444,200 | 50.56 | 51.00 | 49.69 | 50.00 | 00:00:00 | 2000-08-16 | 1,971,400 | 51.00 | 51.06 | 49.25 | 49.38 | 00:00:00 | 2000-08-17 | 2,579,000 | 50.00 | 50.31 | 49.81 | 50.00 | 00:00:00 | 2000-08-18 | 2,274,600 | 50.00 | 50.06 | 49.25 | 49.38 | 00:00:00 | 2000-08-21 | 1,895,800 | 49.81 | 49.94 | 49.38 | 49.63 | 00:00:00 | 2000-08-22 | 2,906,200 | 49.88 | 49.94 | 48.13 | 48.25 | 00:00:00 | 2000-08-23 | 3,456,800 | 48.38 | 48.75 | 47.25 | 47.38 | 00:00:00 | 2000-08-24 | 2,607,200 | 48.25 | 48.25 | 47.50 | 47.75 | 00:00:00 | 2000-08-25 | 2,582,400 | 47.75 | 47.94 | 46.50 | 47.31 | 00:00:00 | 2000-08-28 | 2,430,800 | 47.31 | 48.38 | 47.19 | 47.63 | 00:00:00 | 2000-08-29 | 1,951,600 | 47.38 | 48.56 | 47.06 | 47.75 | 00:00:00 | 2000-08-30 | 1,875,200 | 47.31 | 48.31 | 47.19 | 47.31 | 00:00:00 | 2000-08-31 | 2,797,800 | 47.81 | 48.25 | 47.06 | 47.70 | 00:00:00 | 2000-09-01 | 4,276,800 | 47.88 | 48.19 | 45.63 | 46.00 | 00:00:00 | 2000-09-05 | 2,868,400 | 46.25 | 47.13 | 46.00 | 46.63 | 00:00:00 | 2000-09-06 | 3,794,600 | 47.13 | 47.81 | 44.81 | 45.38 | 00:00:00 | 2000-09-07 | 6,938,600 | 44.69 | 44.81 | 43.31 | 43.69 | 00:00:00 | 2000-09-08 | 30,047,000 | 38.88 | 41.25 | 37.38 | 41.00 | 00:00:00 | 2000-09-11 | 7,162,400 | 41.00 | 43.44 | 40.81 | 43.19 | 00:00:00 | 2000-09-12 | 5,848,000 | 43.19 | 43.19 | 42.50 | 42.63 | 00:00:00 | 2000-09-13 | 6,382,400 | 42.44 | 42.50 | 40.81 | 40.94 | 00:00:00 | 2000-09-14 | 3,850,800 | 41.25 | 41.88 | 40.75 | 40.88 | 00:00:00 | 2000-09-15 | 4,327,800 | 40.06 | 42.25 | 40.06 | 41.38 | 00:00:00 | 2000-09-18 | 2,711,800 | 41.50 | 41.94 | 40.50 | 41.13 | 00:00:00 | 2000-09-19 | 4,208,800 | 40.88 | 42.75 | 40.88 | 42.69 | 00:00:00 | 2000-09-20 | 4,140,400 | 42.19 | 42.25 | 40.56 | 40.75 | 00:00:00 | 2000-09-21 | 3,664,600 | 40.81 | 41.31 | 40.19 | 40.63 | 00:00:00 | 2000-09-22 | 3,454,000 | 40.50 | 41.06 | 40.25 | 40.56 | 00:00:00 | 2000-09-25 | 3,878,000 | 40.50 | 40.94 | 40.38 | 40.44 | 00:00:00 | 2000-09-26 | 2,958,200 | 40.44 | 40.63 | 39.75 | 39.94 | 00:00:00 | 2000-09-27 | 2,999,200 | 40.13 | 40.44 | 39.50 | 39.81 | 00:00:00 | 2000-09-28 | 12,707,200 | 39.88 | 39.88 | 36.94 | 37.50 | 00:00:00 | 2000-09-29 | 5,072,200 | 38.25 | 40.19 | 37.44 | 39.06 | 00:00:00 | 2000-10-02 | 3,245,000 | 39.19 | 40.69 | 38.81 | 40.44 | 00:00:00 | 2000-10-03 | 2,692,800 | 40.00 | 40.06 | 38.31 | 38.31 | 00:00:00 | 2000-10-04 | 2,790,200 | 38.56 | 39.13 | 38.00 | 38.25 | 00:00:00 | 2000-10-05 | 2,080,000 | 38.00 | 38.63 | 38.00 | 38.19 | 00:00:00 | 2000-10-06 | 3,200,600 | 38.38 | 38.50 | 37.19 | 37.56 | 00:00:00 | 2000-10-09 | 2,244,600 | 38.00 | 38.38 | 37.38 | 37.94 | 00:00:00 | 2000-10-10 | 4,234,800 | 39.00 | 40.13 | 38.81 | 40.00 | 00:00:00 | 2000-10-11 | 6,779,400 | 39.38 | 41.25 | 38.88 | 38.94 | 00:00:00 | 2000-10-12 | 7,541,800 | 43.00 | 43.69 | 40.88 | 41.69 | 00:00:00 | 2000-10-13 | 5,235,200 | 41.81 | 45.50 | 41.75 | 43.69 | 00:00:00 | 2000-10-16 | 2,818,600 | 43.75 | 45.00 | 43.69 | 44.81 | 00:00:00 | 2000-10-17 | 3,254,000 | 44.94 | 45.06 | 44.63 | 45.00 | 00:00:00 | 2000-10-18 | 3,100,200 | 44.00 | 46.88 | 43.88 | 46.69 | 00:00:00 | 2000-10-19 | 2,787,800 | 46.19 | 46.81 | 44.63 | 45.00 | 00:00:00 | 2000-10-20 | 5,273,200 | 44.50 | 46.44 | 43.69 | 45.94 | 00:00:00 | 2000-10-23 | 1,649,200 | 46.00 | 46.19 | 45.44 | 46.06 | 00:00:00 | 2000-10-24 | 1,919,600 | 46.13 | 46.94 | 46.00 | 46.56 | 00:00:00 | 2000-10-25 | 1,819,400 | 46.38 | 46.94 | 46.06 | 46.31 | 00:00:00 | 2000-10-26 | 2,558,600 | 46.13 | 47.63 | 46.13 | 47.00 | 00:00:00 | 2000-10-27 | 2,641,000 | 46.88 | 48.31 | 46.44 | 48.06 | 00:00:00 | 2000-10-30 | 2,174,000 | 48.81 | 49.63 | 48.38 | 49.56 | 00:00:00 | 2000-10-31 | 2,600,800 | 48.75 | 50.25 | 48.25 | 50.13 | 00:00:00 | 2000-11-01 | 2,773,200 | 50.00 | 50.13 | 49.19 | 49.50 | 00:00:00 | 2000-11-02 | 2,465,800 | 49.50 | 50.00 | 49.19 | 49.75 | 00:00:00 | 2000-11-03 | 1,732,200 | 49.75 | 49.81 | 49.44 | 49.69 | 00:00:00 | 2000-11-06 | 1,675,800 | 49.94 | 50.06 | 49.50 | 50.06 | 00:00:00 | 2000-11-07 | 1,568,000 | 50.00 | 50.50 | 49.63 | 50.19 | 00:00:00 | 2000-11-08 | 1,394,400 | 50.31 | 50.44 | 49.75 | 49.94 | 00:00:00 | 2000-11-09 | 2,511,600 | 50.00 | 50.38 | 48.50 | 48.88 | 00:00:00 | 2000-11-10 | 2,450,600 | 49.13 | 49.81 | 48.50 | 48.69 | 00:00:00 | 2000-11-13 | 2,399,800 | 49.06 | 49.38 | 48.00 | 49.00 | 00:00:00 | 2000-11-14 | 1,531,600 | 49.75 | 49.75 | 48.81 | 49.06 | 00:00:00 | 2000-11-15 | 2,372,200 | 49.06 | 49.75 | 48.94 | 49.44 | 00:00:00 | 2000-11-16 | 1,149,200 | 49.50 | 49.63 | 49.00 | 49.19 | 00:00:00 | 2000-11-17 | 1,466,800 | 49.25 | 49.63 | 48.56 | 49.44 | 00:00:00 | 2000-11-20 | 1,314,600 | 49.44 | 49.44 | 48.56 | 49.19 | 00:00:00 | 2000-11-21 | 1,842,400 | 49.19 | 49.44 | 47.56 | 49.19 | 00:00:00 | 2000-11-22 | 2,557,400 | 49.00 | 49.06 | 47.38 | 48.44 | 00:00:00 | 2000-11-24 | 627,400 | 48.00 | 49.38 | 47.88 | 48.88 | 00:00:00 | 2000-11-27 | 2,288,000 | 49.19 | 49.75 | 49.06 | 49.50 | 00:00:00 | 2000-11-28 | 2,908,600 | 49.50 | 51.88 | 49.25 | 51.50 | 00:00:00 | 2000-11-29 | 3,525,000 | 50.75 | 51.69 | 50.00 | 50.63 | 00:00:00 | 2000-11-30 | 2,352,400 | 50.25 | 51.25 | 49.75 | 51.19 | 00:00:00 | 2000-12-01 | 2,968,600 | 51.19 | 52.81 | 50.88 | 52.44 | 00:00:00 | 2000-12-04 | 2,094,800 | 52.94 | 53.00 | 52.50 | 52.69 | 00:00:00 | 2000-12-05 | 2,728,800 | 53.25 | 54.19 | 53.13 | 53.75 | 00:00:00 | 2000-12-06 | 2,522,200 | 53.50 | 54.50 | 52.88 | 54.00 | 00:00:00 | 2000-12-07 | 1,889,600 | 54.19 | 54.63 | 52.00 | 53.38 | 00:00:00 | 2000-12-08 | 2,226,800 | 53.13 | 54.25 | 52.56 | 54.06 | 00:00:00 | 2000-12-11 | 2,340,600 | 53.06 | 54.81 | 53.06 | 54.44 | 00:00:00 | 2000-12-12 | 2,331,800 | 54.44 | 55.25 | 54.00 | 55.19 | 00:00:00 | 2000-12-13 | 3,553,000 | 54.25 | 55.69 | 54.25 | 55.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|