|
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 | 2018-08-13 | 15,568,029 | 23.88 | 24.38 | 23.80 | 23.90 | 00:00:00 | 2018-08-14 | 33,320,897 | 23.93 | 24.32 | 23.77 | 23.94 | 00:00:00 | 2018-08-15 | 12,423,640 | 23.76 | 24.07 | 23.43 | 23.77 | 00:00:00 | 2018-08-16 | 15,867,346 | 24.11 | 24.33 | 23.87 | 24.16 | 00:00:00 | 2018-08-17 | 13,485,130 | 24.31 | 24.87 | 24.15 | 24.86 | 00:00:00 | 2018-08-20 | 11,280,049 | 24.91 | 25.38 | 24.82 | 25.18 | 00:00:00 | 2018-08-21 | 3,865,903 | 25.18 | 25.57 | 25.07 | 25.23 | 00:00:00 | 2018-08-22 | 10,294,451 | 24.97 | 25.20 | 24.89 | 25.08 | 00:00:00 | 2018-08-23 | 7,301,389 | 25.18 | 25.28 | 24.85 | 24.89 | 00:00:00 | 2018-08-24 | 12,410,963 | 24.87 | 25.14 | 24.75 | 25.11 | 00:00:00 | 2018-08-27 | 4,768,296 | 25.20 | 25.42 | 25.08 | 25.23 | 00:00:00 | 2018-08-28 | 6,412,079 | 25.26 | 25.36 | 25.07 | 25.28 | 00:00:00 | 2018-08-29 | 12,213,643 | 25.31 | 25.42 | 24.96 | 24.97 | 00:00:00 | 2018-08-30 | 8,027,885 | 24.98 | 25.22 | 24.92 | 25.15 | 00:00:00 | 2018-08-31 | 12,201,118 | 25.06 | 25.73 | 25.06 | 25.72 | 00:00:00 | 2018-09-04 | 7,443,152 | 25.60 | 26.00 | 25.52 | 25.81 | 00:00:00 | 2018-09-05 | 4,486,249 | 25.77 | 26.00 | 25.57 | 25.87 | 00:00:00 | 2018-09-06 | 13,642,855 | 25.96 | 26.00 | 25.29 | 25.38 | 00:00:00 | 2018-09-07 | 4,648,525 | 25.32 | 25.41 | 25.07 | 25.16 | 00:00:00 | 2018-09-10 | 2,883,680 | 25.20 | 25.34 | 25.09 | 25.16 | 00:00:00 | 2018-09-11 | 5,852,338 | 25.07 | 25.52 | 24.89 | 25.40 | 00:00:00 | 2018-09-12 | 3,464,170 | 25.47 | 25.50 | 25.27 | 25.39 | 00:00:00 | 2018-09-13 | 9,725,780 | 25.55 | 25.84 | 25.48 | 25.74 | 00:00:00 | 2018-09-14 | 8,466,349 | 25.71 | 26.25 | 25.62 | 26.24 | 00:00:00 | 2018-09-17 | 6,119,266 | 26.27 | 26.62 | 25.73 | 25.77 | 00:00:00 | 2018-09-18 | 7,748,249 | 25.68 | 26.27 | 25.64 | 25.91 | 00:00:00 | 2018-09-19 | 5,570,017 | 25.94 | 26.02 | 25.27 | 25.44 | 00:00:00 | 2018-09-20 | 5,039,866 | 25.51 | 25.64 | 25.09 | 25.41 | 00:00:00 | 2018-09-21 | 6,118,127 | 25.45 | 25.65 | 25.26 | 25.36 | 00:00:00 | 2018-09-24 | 10,423,138 | 25.42 | 25.69 | 25.21 | 25.61 | 00:00:00 | 2018-09-25 | 14,858,856 | 25.54 | 25.75 | 25.22 | 25.22 | 00:00:00 | 2018-09-26 | 10,284,374 | 25.20 | 25.22 | 24.46 | 24.51 | 00:00:00 | 2018-09-27 | 7,774,556 | 24.49 | 24.60 | 24.13 | 24.18 | 00:00:00 | 2018-09-28 | 8,948,116 | 24.16 | 24.55 | 24.15 | 24.47 | 00:00:00 | 2018-10-01 | 7,667,731 | 24.63 | 24.74 | 23.89 | 24.15 | 00:00:00 | 2018-10-02 | 14,286,811 | 24.15 | 24.16 | 23.55 | 24.06 | 00:00:00 | 2018-10-03 | 8,890,750 | 24.16 | 24.65 | 23.98 | 24.46 | 00:00:00 | 2018-10-04 | 7,548,203 | 24.31 | 24.31 | 23.73 | 23.93 | 00:00:00 | 2018-10-05 | 6,123,489 | 23.92 | 24.19 | 23.59 | 24.05 | 00:00:00 | 2018-10-08 | 6,067,700 | 24.03 | 24.03 | 23.29 | 23.73 | 00:00:00 | 2018-10-09 | 4,658,774 | 23.64 | 23.98 | 23.57 | 23.79 | 00:00:00 | 2018-10-10 | 11,993,859 | 23.78 | 23.90 | 22.53 | 22.53 | 00:00:00 | 2018-10-11 | 8,006,839 | 22.38 | 22.75 | 22.15 | 22.35 | 00:00:00 | 2018-10-12 | 7,134,287 | 22.88 | 23.38 | 22.69 | 23.16 | 00:00:00 | 2018-10-15 | 4,429,149 | 23.14 | 23.41 | 22.95 | 23.05 | 00:00:00 | 2018-10-16 | 5,960,194 | 23.29 | 23.77 | 23.23 | 23.76 | 00:00:00 | 2018-10-17 | 6,084,641 | 23.94 | 24.06 | 23.63 | 23.90 | 00:00:00 | 2018-10-18 | 4,154,875 | 23.69 | 23.88 | 23.22 | 23.48 | 00:00:00 | 2018-10-19 | 3,478,564 | 23.57 | 23.80 | 23.26 | 23.41 | 00:00:00 | 2018-10-22 | 4,993,358 | 23.51 | 23.56 | 23.03 | 23.03 | 00:00:00 | 2018-10-23 | 7,820,640 | 22.58 | 22.86 | 22.06 | 22.73 | 00:00:00 | 2018-10-24 | 9,010,303 | 22.78 | 22.79 | 21.47 | 21.52 | 00:00:00 | 2018-10-25 | 9,090,336 | 21.75 | 22.31 | 21.63 | 22.14 | 00:00:00 | 2018-10-26 | 27,832,544 | 21.73 | 21.80 | 21.20 | 21.60 | 00:00:00 | 2018-10-29 | 49,491,134 | 19.33 | 19.78 | 17.75 | 18.01 | 00:00:00 | 2018-10-30 | 26,477,885 | 17.93 | 18.22 | 17.49 | 17.84 | 00:00:00 | 2018-10-31 | 20,993,252 | 18.10 | 19.12 | 18.10 | 18.74 | 00:00:00 | 2018-11-01 | 6,058,271 | 18.85 | 18.97 | 18.57 | 18.82 | 00:00:00 | 2018-11-02 | 10,997,399 | 19.00 | 19.32 | 18.44 | 18.75 | 00:00:00 | 2018-11-05 | 13,374,124 | 18.60 | 18.85 | 18.18 | 18.40 | 00:00:00 | 2018-11-06 | 13,360,369 | 18.44 | 18.85 | 18.43 | 18.73 | 00:00:00 | 2018-11-07 | 12,845,063 | 18.98 | 19.66 | 18.95 | 19.60 | 00:00:00 | 2018-11-08 | 6,298,230 | 19.45 | 19.53 | 19.10 | 19.12 | 00:00:00 | 2018-11-09 | 4,390,497 | 18.90 | 19.00 | 18.42 | 18.65 | 00:00:00 | 2018-11-12 | 11,112,181 | 18.44 | 18.64 | 17.77 | 17.93 | 00:00:00 | 2018-11-13 | 9,681,992 | 18.00 | 18.31 | 17.85 | 18.00 | 00:00:00 | 2018-11-14 | 9,638,954 | 18.23 | 18.27 | 17.66 | 17.82 | 00:00:00 | 2018-11-15 | 11,873,852 | 18.06 | 18.30 | 17.72 | 18.27 | 00:00:00 | 2018-11-16 | 9,784,638 | 18.11 | 18.29 | 17.62 | 17.82 | 00:00:00 | 2018-11-19 | 14,307,528 | 17.70 | 17.89 | 16.87 | 16.92 | 00:00:00 | 2018-11-20 | 12,793,822 | 16.15 | 17.24 | 15.98 | 16.78 | 00:00:00 | 2018-11-21 | 14,485,702 | 17.05 | 17.81 | 17.00 | 17.46 | 00:00:00 | 2018-11-23 | 2,817,913 | 17.30 | 17.56 | 17.21 | 17.45 | 00:00:00 | 2018-11-26 | 7,450,201 | 17.72 | 17.98 | 17.59 | 17.89 | 00:00:00 | 2018-11-27 | 6,950,524 | 17.77 | 18.10 | 17.60 | 17.99 | 00:00:00 | 2018-11-28 | 15,282,231 | 18.17 | 19.15 | 18.13 | 19.11 | 00:00:00 | 2018-11-29 | 11,188,057 | 19.00 | 19.27 | 18.89 | 18.97 | 00:00:00 | 2018-11-30 | 10,004,790 | 18.92 | 19.21 | 18.62 | 19.08 | 00:00:00 | 2018-12-03 | 1,128,671 | 19.54 | 19.78 | 19.46 | 19.47 | 00:00:00 | | << < 21 > >> |
|