|
 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 | | 2000-12-13 | 3,553,000 | 54.25 | 55.69 | 54.25 | 55.00 | 00:00:00 | | 2000-12-14 | 4,803,000 | 54.50 | 54.56 | 51.44 | 52.13 | 00:00:00 | | 2000-12-15 | 8,976,000 | 49.13 | 50.94 | 48.00 | 49.63 | 00:00:00 | | 2000-12-18 | 5,365,800 | 50.63 | 50.63 | 47.75 | 48.56 | 00:00:00 | | 2000-12-19 | 4,913,800 | 48.56 | 50.25 | 48.56 | 49.50 | 00:00:00 | | 2000-12-20 | 4,738,000 | 49.56 | 50.56 | 48.13 | 48.56 | 00:00:00 | | 2000-12-21 | 2,670,800 | 48.63 | 49.94 | 48.44 | 49.25 | 00:00:00 | | 2000-12-22 | 1,918,200 | 48.88 | 49.56 | 48.63 | 49.38 | 00:00:00 | | 2000-12-26 | 1,909,200 | 49.06 | 51.25 | 48.88 | 50.94 | 00:00:00 | | 2000-12-27 | 2,971,000 | 51.00 | 52.75 | 50.50 | 52.50 | 00:00:00 | | 2000-12-28 | 3,609,600 | 51.00 | 54.19 | 51.00 | 54.06 | 00:00:00 | | 2000-12-29 | 5,055,400 | 54.13 | 55.44 | 52.50 | 52.69 | 00:00:00 | | 2001-01-02 | 3,475,000 | 52.94 | 53.56 | 49.75 | 50.25 | 00:00:00 | | 2001-01-03 | 5,435,000 | 51.38 | 52.88 | 50.94 | 52.69 | 00:00:00 | | 2001-01-04 | 5,014,400 | 52.69 | 53.50 | 50.00 | 51.19 | 00:00:00 | | 2001-01-05 | 3,934,600 | 52.50 | 54.13 | 51.69 | 53.19 | 00:00:00 | | 2001-01-08 | 9,089,600 | 54.63 | 57.00 | 54.56 | 56.63 | 00:00:00 | | 2001-01-09 | 5,886,200 | 56.50 | 57.13 | 55.13 | 56.69 | 00:00:00 | | 2001-01-10 | 7,288,600 | 56.19 | 59.13 | 55.94 | 57.50 | 00:00:00 | | 2001-01-11 | 5,461,600 | 57.50 | 59.38 | 57.06 | 58.06 | 00:00:00 | | 2001-01-12 | 6,361,000 | 58.06 | 58.75 | 57.44 | 57.44 | 00:00:00 | | 2001-01-16 | 2,652,800 | 57.50 | 57.69 | 56.63 | 57.25 | 00:00:00 | | 2001-01-17 | 4,009,200 | 57.00 | 58.00 | 54.38 | 54.38 | 00:00:00 | | 2001-01-18 | 3,697,200 | 54.63 | 57.38 | 54.50 | 56.13 | 00:00:00 | | 2001-01-19 | 3,598,000 | 56.00 | 57.13 | 55.56 | 55.63 | 00:00:00 | | 2001-01-22 | 2,626,400 | 55.63 | 55.69 | 53.69 | 53.88 | 00:00:00 | | 2001-01-23 | 3,082,000 | 53.94 | 56.75 | 53.75 | 55.69 | 00:00:00 | | 2001-01-24 | 6,233,400 | 56.00 | 58.19 | 56.00 | 57.63 | 00:00:00 | | 2001-01-25 | 7,651,000 | 57.38 | 58.38 | 56.69 | 57.75 | 00:00:00 | | 2001-01-26 | 6,654,000 | 57.75 | 58.06 | 57.13 | 57.81 | 00:00:00 | | 2001-01-29 | 2,700,000 | 57.92 | 58.99 | 57.39 | 58.81 | 00:00:00 | | 2001-01-30 | 4,154,800 | 59.00 | 60.24 | 58.86 | 59.76 | 00:00:00 | | 2001-01-31 | 5,732,000 | 60.00 | 61.22 | 59.95 | 60.81 | 00:00:00 | | 2001-02-01 | 3,059,000 | 60.81 | 61.45 | 59.91 | 60.71 | 00:00:00 | | 2001-02-02 | 4,246,000 | 61.24 | 61.24 | 60.13 | 60.30 | 00:00:00 | | 2001-02-05 | 3,364,400 | 60.55 | 60.89 | 59.00 | 59.60 | 00:00:00 | | 2001-02-06 | 2,977,400 | 59.55 | 60.38 | 59.36 | 59.73 | 00:00:00 | | 2001-02-07 | 4,551,200 | 59.74 | 59.99 | 58.92 | 59.50 | 00:00:00 | | 2001-02-08 | 2,426,000 | 59.25 | 60.48 | 59.20 | 59.91 | 00:00:00 | | 2001-02-09 | 3,116,000 | 59.90 | 60.84 | 59.13 | 60.03 | 00:00:00 | | 2001-02-12 | 1,771,400 | 60.04 | 60.99 | 59.80 | 60.91 | 00:00:00 | | 2001-02-13 | 4,893,000 | 61.00 | 62.42 | 60.95 | 62.00 | 00:00:00 | | 2001-02-14 | 4,550,800 | 62.00 | 62.57 | 61.30 | 61.58 | 00:00:00 | | 2001-02-15 | 5,461,800 | 61.38 | 64.00 | 60.95 | 62.90 | 00:00:00 | | 2001-02-16 | 4,303,000 | 62.20 | 64.10 | 62.02 | 63.95 | 00:00:00 | | 2001-02-20 | 3,270,400 | 63.70 | 63.96 | 62.90 | 63.15 | 00:00:00 | | 2001-02-21 | 3,435,200 | 63.16 | 63.80 | 62.52 | 62.56 | 00:00:00 | | 2001-02-22 | 10,459,200 | 61.64 | 61.75 | 58.29 | 59.35 | 00:00:00 | | 2001-02-23 | 5,261,800 | 59.50 | 60.38 | 58.90 | 60.38 | 00:00:00 | | 2001-02-26 | 3,363,800 | 60.48 | 61.85 | 60.30 | 61.39 | 00:00:00 | | 2001-02-27 | 4,862,800 | 61.00 | 61.80 | 60.60 | 61.55 | 00:00:00 | | 2001-02-28 | 4,172,000 | 61.65 | 62.10 | 60.55 | 61.76 | 00:00:00 | | 2001-03-01 | 4,003,200 | 61.25 | 62.75 | 60.23 | 62.23 | 00:00:00 | | 2001-03-02 | 3,371,400 | 61.98 | 62.58 | 61.06 | 62.29 | 00:00:00 | | 2001-03-05 | 4,783,200 | 61.20 | 61.60 | 60.40 | 61.32 | 00:00:00 | | 2001-03-06 | 3,171,600 | 61.55 | 62.00 | 60.15 | 60.45 | 00:00:00 | | 2001-03-07 | 6,420,000 | 60.45 | 60.70 | 58.61 | 58.95 | 00:00:00 | | 2001-03-08 | 4,152,000 | 58.10 | 59.10 | 58.00 | 58.44 | 00:00:00 | | 2001-03-09 | 3,595,600 | 58.50 | 59.18 | 58.00 | 59.05 | 00:00:00 | | 2001-03-12 | 4,518,000 | 58.20 | 58.34 | 56.00 | 56.10 | 00:00:00 | | 2001-03-13 | 3,393,000 | 56.40 | 58.23 | 56.10 | 57.90 | 00:00:00 | | 2001-03-14 | 3,402,800 | 56.10 | 58.01 | 56.07 | 57.04 | 00:00:00 | | 2001-03-15 | 4,637,000 | 57.26 | 59.69 | 56.90 | 57.22 | 00:00:00 | | 2001-03-16 | 5,100,800 | 56.00 | 57.80 | 56.00 | 56.32 | 00:00:00 | | 2001-03-19 | 3,779,400 | 56.40 | 58.80 | 56.40 | 58.64 | 00:00:00 | | 2001-03-20 | 4,616,400 | 58.70 | 59.21 | 56.26 | 56.28 | 00:00:00 | | 2001-03-21 | 7,098,200 | 56.80 | 58.25 | 56.00 | 56.14 | 00:00:00 | | 2001-03-22 | 5,151,800 | 57.05 | 58.15 | 55.04 | 56.10 | 00:00:00 | | 2001-03-23 | 3,699,600 | 57.65 | 57.99 | 57.01 | 57.46 | 00:00:00 | | 2001-03-26 | 3,337,000 | 58.60 | 59.95 | 58.35 | 59.25 | 00:00:00 | | 2001-03-27 | 3,361,000 | 59.00 | 59.95 | 58.70 | 59.70 | 00:00:00 | | 2001-03-28 | 3,895,000 | 58.55 | 60.85 | 58.45 | 60.53 | 00:00:00 | | 2001-03-29 | 3,745,600 | 59.60 | 60.37 | 58.80 | 60.19 | 00:00:00 | | 2001-03-30 | 3,210,200 | 60.75 | 61.07 | 59.40 | 59.71 | 00:00:00 | | 2001-04-02 | 3,413,600 | 59.46 | 61.25 | 59.26 | 59.79 | 00:00:00 | | 2001-04-03 | 4,107,200 | 60.00 | 60.01 | 57.94 | 58.41 | 00:00:00 | | 2001-04-04 | 3,158,000 | 58.16 | 59.60 | 57.50 | 58.55 | 00:00:00 | | 2001-04-05 | 2,989,200 | 58.80 | 61.11 | 58.65 | 60.65 | 00:00:00 | | 2001-04-06 | 3,618,000 | 60.65 | 60.74 | 59.51 | 60.00 | 00:00:00 | | 2001-04-09 | 3,530,000 | 60.60 | 61.19 | 60.24 | 60.50 | 00:00:00 | | 2001-04-10 | 5,245,000 | 61.00 | 62.00 | 61.00 | 61.00 | 00:00:00 | | 2001-04-11 | 4,153,600 | 61.48 | 61.48 | 59.58 | 60.30 | 00:00:00 | | 2001-04-12 | 5,528,000 | 60.10 | 62.85 | 60.00 | 62.65 | 00:00:00 | | 2001-04-16 | 2,366,800 | 62.45 | 62.50 | 61.18 | 61.86 | 00:00:00 | | 2001-04-17 | 5,280,000 | 61.75 | 64.70 | 61.45 | 63.95 | 00:00:00 | | 2001-04-18 | 5,935,800 | 66.00 | 66.54 | 64.80 | 65.29 | 00:00:00 | | 2001-04-19 | 4,048,600 | 65.45 | 65.99 | 64.15 | 65.16 | 00:00:00 | | 2001-04-20 | 3,350,600 | 65.05 | 65.29 | 63.75 | 64.48 | 00:00:00 | | 2001-04-23 | 2,504,400 | 64.40 | 64.80 | 63.55 | 64.60 | 00:00:00 | | 2001-04-24 | 3,106,000 | 64.55 | 65.35 | 63.29 | 63.40 | 00:00:00 | | 2001-04-25 | 3,083,600 | 63.75 | 65.10 | 63.59 | 64.50 | 00:00:00 | | 2001-04-26 | 3,072,600 | 64.50 | 66.05 | 64.41 | 65.31 | 00:00:00 | | 2001-04-27 | 2,141,400 | 65.40 | 66.50 | 65.15 | 66.40 | 00:00:00 | | 2001-04-30 | 2,866,000 | 66.44 | 67.62 | 66.30 | 67.44 | 00:00:00 | | 2001-05-01 | 2,898,800 | 67.00 | 67.90 | 66.55 | 67.00 | 00:00:00 | | 2001-05-02 | 3,901,400 | 67.01 | 67.65 | 66.20 | 67.10 | 00:00:00 | | 2001-05-03 | 3,980,600 | 67.10 | 67.10 | 65.38 | 66.13 | 00:00:00 | | 2001-05-04 | 2,136,800 | 66.00 | 66.19 | 65.29 | 66.19 | 00:00:00 | | 2001-05-07 | 1,982,400 | 66.19 | 67.15 | 65.94 | 66.10 | 00:00:00 | | 2001-05-08 | 2,233,800 | 66.00 | 66.05 | 64.81 | 65.52 | 00:00:00 | | 2001-05-09 | 3,012,800 | 65.50 | 66.04 | 64.72 | 65.85 | 00:00:00 | | 2001-05-10 | 3,926,000 | 67.15 | 67.15 | 65.26 | 65.40 | 00:00:00 | | 2001-05-11 | 1,950,600 | 65.40 | 65.70 | 64.40 | 64.70 | 00:00:00 | | 2001-05-14 | 2,869,200 | 64.75 | 65.10 | 64.55 | 65.05 | 00:00:00 | | 2001-05-15 | 2,704,400 | 65.10 | 65.35 | 64.59 | 64.71 | 00:00:00 | | 2001-05-16 | 3,973,200 | 64.71 | 68.76 | 64.45 | 68.00 | 00:00:00 | | 2001-05-17 | 2,973,800 | 68.00 | 68.70 | 67.45 | 68.21 | 00:00:00 | | 2001-05-18 | 3,353,400 | 68.22 | 68.22 | 66.46 | 67.06 | 00:00:00 | | 2001-05-21 | 2,336,000 | 67.06 | 67.23 | 66.00 | 67.22 | 00:00:00 | | 2001-05-22 | 2,502,800 | 67.22 | 67.85 | 65.80 | 66.15 | 00:00:00 | | 2001-05-23 | 1,919,000 | 66.15 | 66.15 | 65.15 | 65.40 | 00:00:00 | | 2001-05-24 | 1,802,400 | 66.20 | 66.45 | 65.28 | 66.00 | 00:00:00 | | 2001-05-25 | 1,095,400 | 66.10 | 66.14 | 65.00 | 65.48 | 00:00:00 | | 2001-05-29 | 2,206,600 | 65.48 | 65.48 | 63.80 | 64.14 | 00:00:00 | | 2001-05-30 | 2,068,600 | 64.14 | 65.16 | 63.90 | 64.77 | 00:00:00 | | 2001-05-31 | 2,818,600 | 64.78 | 66.12 | 64.71 | 65.61 | 00:00:00 | | 2001-06-01 | 3,173,600 | 66.80 | 67.75 | 65.93 | 67.01 | 00:00:00 | | 2001-06-04 | 1,929,200 | 67.50 | 67.99 | 67.05 | 67.79 | 00:00:00 | | 2001-06-05 | 2,797,800 | 68.24 | 68.67 | 67.75 | 68.36 | 00:00:00 | | 2001-06-06 | 2,263,600 | 68.11 | 68.11 | 65.90 | 66.56 | 00:00:00 | | 2001-06-07 | 3,019,800 | 66.81 | 67.13 | 65.90 | 67.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
