|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-21 | 6,199,984 | 15.87 | 15.95 | 15.42 | 15.44 | 00:00:00 | | 2018-02-22 | 14,237,547 | 15.49 | 16.10 | 15.49 | 15.67 | 00:00:00 | | 2018-02-23 | 6,160,557 | 15.78 | 16.04 | 15.71 | 16.04 | 00:00:00 | | 2018-02-26 | 4,184,618 | 16.08 | 16.08 | 15.81 | 15.93 | 00:00:00 | | 2018-02-27 | 8,789,451 | 15.89 | 15.89 | 15.48 | 15.49 | 00:00:00 | | 2018-02-28 | 7,918,056 | 15.58 | 15.89 | 15.48 | 15.62 | 00:00:00 | | 2018-03-01 | 6,054,753 | 15.57 | 15.77 | 15.14 | 15.40 | 00:00:00 | | 2018-03-02 | 4,908,452 | 15.30 | 15.58 | 15.11 | 15.55 | 00:00:00 | | 2018-03-05 | 9,580,015 | 15.43 | 15.70 | 15.24 | 15.61 | 00:00:00 | | 2018-03-06 | 5,463,253 | 15.66 | 15.75 | 15.36 | 15.36 | 00:00:00 | | 2018-03-07 | 5,169,075 | 15.26 | 15.35 | 15.13 | 15.15 | 00:00:00 | | 2018-03-08 | 5,471,783 | 15.27 | 15.31 | 15.12 | 15.20 | 00:00:00 | | 2018-03-09 | 6,879,799 | 15.32 | 15.65 | 15.15 | 15.62 | 00:00:00 | | 2018-03-12 | 7,559,941 | 15.63 | 15.80 | 15.59 | 15.65 | 00:00:00 | | 2018-03-13 | 9,258,659 | 15.77 | 15.82 | 15.49 | 15.60 | 00:00:00 | | 2018-03-14 | 11,513,559 | 15.69 | 16.20 | 15.62 | 15.99 | 00:00:00 | | 2018-03-15 | 16,850,435 | 16.00 | 16.52 | 16.00 | 16.52 | 00:00:00 | | 2018-03-16 | 9,488,178 | 16.52 | 16.70 | 16.38 | 16.65 | 00:00:00 | | 2018-03-19 | 8,270,594 | 16.58 | 16.63 | 16.18 | 16.50 | 00:00:00 | | 2018-03-20 | 12,361,571 | 16.54 | 17.25 | 16.51 | 17.20 | 00:00:00 | | 2018-03-21 | 12,654,589 | 17.17 | 17.33 | 16.91 | 16.91 | 00:00:00 | | 2018-03-22 | 9,843,619 | 16.72 | 17.00 | 16.42 | 16.48 | 00:00:00 | | 2018-03-23 | 4,310,178 | 16.40 | 16.54 | 15.91 | 15.97 | 00:00:00 | | 2018-03-26 | 7,832,608 | 16.19 | 16.22 | 15.66 | 15.93 | 00:00:00 | | 2018-03-27 | 5,741,297 | 16.08 | 16.19 | 15.68 | 15.79 | 00:00:00 | | 2018-03-28 | 8,042,021 | 15.85 | 16.02 | 15.76 | 15.83 | 00:00:00 | | 2018-03-29 | 8,899,539 | 15.87 | 16.20 | 15.64 | 16.00 | 00:00:00 | | 2018-04-02 | 6,055,052 | 16.00 | 16.15 | 15.63 | 15.80 | 00:00:00 | | 2018-04-03 | 5,046,299 | 15.87 | 15.93 | 15.45 | 15.63 | 00:00:00 | | 2018-04-04 | 7,928,416 | 15.40 | 15.86 | 15.25 | 15.80 | 00:00:00 | | 2018-04-05 | 8,872,917 | 15.87 | 16.13 | 15.72 | 15.82 | 00:00:00 | | 2018-04-06 | 7,776,991 | 15.70 | 15.87 | 15.35 | 15.47 | 00:00:00 | | 2018-04-09 | 3,917,427 | 15.59 | 15.96 | 15.48 | 15.61 | 00:00:00 | | 2018-04-10 | 9,940,256 | 15.58 | 15.70 | 15.27 | 15.40 | 00:00:00 | | 2018-04-11 | 4,184,817 | 15.30 | 15.48 | 15.15 | 15.15 | 00:00:00 | | 2018-04-12 | 11,340,950 | 15.24 | 15.53 | 14.89 | 15.44 | 00:00:00 | | 2018-04-13 | 10,692,042 | 15.50 | 15.53 | 14.97 | 15.14 | 00:00:00 | | 2018-04-16 | 4,554,282 | 15.20 | 15.33 | 15.14 | 15.21 | 00:00:00 | | 2018-04-17 | 4,699,354 | 15.28 | 15.39 | 15.15 | 15.31 | 00:00:00 | | 2018-04-18 | 5,354,939 | 15.28 | 15.49 | 15.22 | 15.22 | 00:00:00 | | 2018-04-19 | 5,111,327 | 15.17 | 15.30 | 15.00 | 15.22 | 00:00:00 | | 2018-04-20 | 3,371,988 | 15.23 | 15.39 | 15.00 | 15.12 | 00:00:00 | | 2018-04-23 | 4,743,243 | 15.14 | 15.25 | 15.00 | 15.14 | 00:00:00 | | 2018-04-24 | 5,924,785 | 15.29 | 15.38 | 14.91 | 14.99 | 00:00:00 | | 2018-04-25 | 4,609,406 | 15.02 | 15.10 | 14.73 | 14.99 | 00:00:00 | | 2018-04-26 | 7,161,187 | 15.16 | 15.47 | 15.15 | 15.39 | 00:00:00 | | 2018-04-27 | 8,307,617 | 15.49 | 15.58 | 15.17 | 15.28 | 00:00:00 | | 2018-04-30 | 32,463,730 | 17.06 | 18.23 | 16.91 | 18.10 | 00:00:00 | | 2018-05-01 | 11,037,236 | 18.13 | 18.36 | 18.03 | 18.24 | 00:00:00 | | 2018-05-02 | 12,238,903 | 18.20 | 18.25 | 17.65 | 18.10 | 00:00:00 | | 2018-05-03 | 7,898,853 | 18.04 | 18.44 | 18.04 | 18.35 | 00:00:00 | | 2018-05-04 | 14,714,911 | 18.34 | 19.45 | 18.28 | 19.08 | 00:00:00 | | 2018-05-07 | 7,600,396 | 19.04 | 19.29 | 18.94 | 19.19 | 00:00:00 | | 2018-05-08 | 7,631,639 | 19.19 | 19.23 | 18.94 | 19.15 | 00:00:00 | | 2018-05-09 | 8,050,366 | 19.15 | 19.62 | 19.13 | 19.50 | 00:00:00 | | 2018-05-10 | 4,319,799 | 19.61 | 19.85 | 19.42 | 19.70 | 00:00:00 | | 2018-05-11 | 8,320,948 | 19.70 | 19.72 | 19.33 | 19.41 | 00:00:00 | | 2018-05-14 | 5,089,465 | 19.45 | 19.73 | 19.45 | 19.65 | 00:00:00 | | 2018-05-15 | 3,627,623 | 19.47 | 19.73 | 19.46 | 19.61 | 00:00:00 | | 2018-05-16 | 5,975,558 | 19.69 | 19.69 | 19.37 | 19.50 | 00:00:00 | | 2018-05-17 | 8,843,952 | 19.48 | 19.52 | 19.08 | 19.30 | 00:00:00 | | 2018-05-18 | 5,854,552 | 19.22 | 19.45 | 19.01 | 19.11 | 00:00:00 | | 2018-05-21 | 3,695,564 | 19.30 | 19.44 | 19.16 | 19.27 | 00:00:00 | | 2018-05-22 | 2,497,945 | 19.27 | 19.45 | 19.25 | 19.36 | 00:00:00 | | 2018-05-23 | 3,578,146 | 19.24 | 19.59 | 19.23 | 19.56 | 00:00:00 | | 2018-05-24 | 4,017,696 | 19.53 | 19.61 | 19.27 | 19.51 | 00:00:00 | | 2018-05-25 | 4,359,714 | 19.50 | 19.55 | 19.25 | 19.28 | 00:00:00 | | 2018-05-29 | 6,046,125 | 19.18 | 19.28 | 18.86 | 19.02 | 00:00:00 | | 2018-05-30 | 4,780,632 | 19.01 | 19.17 | 18.89 | 19.17 | 00:00:00 | | 2018-05-31 | 2,656,378 | 19.10 | 19.14 | 18.90 | 19.07 | 00:00:00 | | 2018-06-01 | 8,544,350 | 19.01 | 19.13 | 18.82 | 19.05 | 00:00:00 | | 2018-06-04 | 7,226,187 | 19.25 | 19.56 | 19.04 | 19.49 | 00:00:00 | | 2018-06-05 | 6,749,114 | 19.45 | 19.91 | 19.42 | 19.71 | 00:00:00 | | 2018-06-06 | 7,628,255 | 19.69 | 20.21 | 19.67 | 20.14 | 00:00:00 | | 2018-06-07 | 5,691,266 | 20.04 | 20.24 | 19.85 | 19.99 | 00:00:00 | | 2018-06-08 | 12,535,120 | 19.99 | 20.58 | 19.99 | 20.05 | 00:00:00 | | 2018-06-11 | 10,386,224 | 20.94 | 21.00 | 20.15 | 20.48 | 00:00:00 | | 2018-06-12 | 18,121,748 | 20.40 | 21.39 | 19.99 | 21.05 | 00:00:00 | | 2018-06-13 | 13,142,528 | 21.71 | 22.14 | 21.35 | 21.50 | 00:00:00 | | 2018-06-14 | 8,272,742 | 21.51 | 21.84 | 21.48 | 21.61 | 00:00:00 | | 2018-06-15 | 6,099,064 | 21.60 | 21.81 | 21.41 | 21.66 | 00:00:00 | | 2018-06-18 | 4,080,579 | 21.41 | 21.88 | 21.38 | 21.75 | 00:00:00 | | 2018-06-19 | 10,216,479 | 21.52 | 21.88 | 21.46 | 21.84 | 00:00:00 | | 2018-06-20 | 5,402,667 | 22.00 | 22.06 | 21.89 | 21.95 | 00:00:00 | | 2018-06-21 | 7,716,966 | 21.92 | 22.02 | 21.72 | 21.80 | 00:00:00 | | 2018-06-22 | 9,269,899 | 21.98 | 22.00 | 21.61 | 21.72 | 00:00:00 | | 2018-06-25 | 9,183,326 | 21.50 | 21.51 | 21.15 | 21.35 | 00:00:00 | | 2018-06-26 | 10,702,903 | 21.35 | 21.47 | 20.96 | 21.10 | 00:00:00 | | 2018-06-27 | 7,133,788 | 21.25 | 21.34 | 20.76 | 20.77 | 00:00:00 | | 2018-06-28 | 8,676,763 | 20.63 | 20.98 | 20.50 | 20.89 | 00:00:00 | | 2018-06-29 | 6,719,334 | 20.98 | 21.11 | 20.70 | 20.93 | 00:00:00 | | 2018-07-02 | 4,285,301 | 20.79 | 21.19 | 20.76 | 21.12 | 00:00:00 | | 2018-07-03 | 2,974,072 | 21.25 | 21.47 | 21.10 | 21.28 | 00:00:00 | | 2018-07-05 | 5,526,194 | 21.35 | 21.61 | 21.17 | 21.61 | 00:00:00 | | 2018-07-06 | 163,745 | 21.49 | 21.75 | 21.49 | 21.69 | 00:00:00 | | 2018-07-09 | 6,016,337 | 22.00 | 22.17 | 21.91 | 22.11 | 00:00:00 | | 2018-07-10 | 7,730,895 | 22.08 | 22.34 | 22.02 | 22.17 | 00:00:00 | | 2018-07-11 | 3,764,979 | 22.03 | 22.49 | 22.02 | 22.31 | 00:00:00 | | 2018-07-12 | 4,085,753 | 22.44 | 22.53 | 22.34 | 22.45 | 00:00:00 | | 2018-07-13 | 3,870,604 | 22.43 | 22.45 | 22.12 | 22.31 | 00:00:00 | | 2018-07-16 | 5,473,385 | 22.24 | 22.49 | 22.12 | 22.25 | 00:00:00 | | 2018-07-17 | 5,921,225 | 22.30 | 22.65 | 22.22 | 22.55 | 00:00:00 | | 2018-07-18 | 4,664,863 | 22.61 | 22.84 | 22.59 | 22.74 | 00:00:00 | | 2018-07-19 | 3,126,680 | 22.84 | 22.84 | 22.59 | 22.60 | 00:00:00 | | 2018-07-20 | 3,251,097 | 22.77 | 22.92 | 22.52 | 22.77 | 00:00:00 | | 2018-07-23 | 4,257,411 | 22.69 | 22.97 | 22.54 | 22.91 | 00:00:00 | | 2018-07-24 | 4,102,926 | 23.00 | 23.00 | 22.49 | 22.73 | 00:00:00 | | 2018-07-25 | 10,525,903 | 22.76 | 23.36 | 22.76 | 23.31 | 00:00:00 | | 2018-07-26 | 5,830,400 | 23.18 | 23.25 | 23.00 | 23.15 | 00:00:00 | | 2018-07-27 | 6,115,169 | 23.15 | 23.18 | 22.57 | 22.62 | 00:00:00 | | 2018-07-30 | 15,758,434 | 24.03 | 24.25 | 22.88 | 23.34 | 00:00:00 | | 2018-07-31 | 5,793,256 | 23.41 | 23.98 | 23.16 | 23.26 | 00:00:00 | | 2018-08-01 | 5,437,386 | 23.26 | 23.65 | 23.24 | 23.28 | 00:00:00 | | 2018-08-02 | 8,539,399 | 23.06 | 24.00 | 23.06 | 23.99 | 00:00:00 | | 2018-08-03 | 1,584,006 | 24.00 | 24.02 | 23.79 | 23.85 | 00:00:00 | | 2018-08-06 | 5,645,413 | 24.00 | 24.24 | 23.85 | 24.10 | 00:00:00 | | 2018-08-07 | 3,714,921 | 24.20 | 24.30 | 24.07 | 24.22 | 00:00:00 | | 2018-08-08 | 7,323,209 | 24.28 | 24.50 | 24.16 | 24.43 | 00:00:00 | | 2018-08-09 | 7,548,497 | 24.49 | 24.82 | 24.48 | 24.70 | 00:00:00 | | 2018-08-10 | 6,074,408 | 24.60 | 24.83 | 24.53 | 24.67 | 00:00:00 | | 2018-08-13 | 15,568,029 | 23.88 | 24.38 | 23.80 | 23.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
